Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 57.57 | 58.16 | 57.18 | 57.60 | 1,211,168 | +0.39(+0.68%) |
Jun 28, 2018 | 58.32 | 58.35 | 56.22 | 57.20 | 2,055,519 | -1.12(-1.92%) |
Jun 27, 2018 | 59.21 | 59.28 | 58.31 | 58.32 | 1,507,708 | -0.88(-1.49%) |
Jun 26, 2018 | 59.66 | 60.02 | 59.14 | 59.20 | 2,078,972 | +0.12(+0.20%) |
Jun 25, 2018 | 59.21 | 59.67 | 58.64 | 59.09 | 2,247,962 | -0.56(-0.94%) |
Jun 22, 2018 | 59.45 | 60.09 | 58.79 | 59.65 | 2,567,865 | +0.41(+0.69%) |
Jun 21, 2018 | 61.02 | 61.21 | 59.01 | 59.24 | 3,138,486 | -1.82(-2.98%) |
Jun 20, 2018 | 61.12 | 61.29 | 60.33 | 61.06 | 3,692,102 | +0.13(+0.21%) |
Jun 19, 2018 | 59.53 | 61.07 | 59.13 | 60.93 | 3,291,221 | +1.25(+2.10%) |
Jun 18, 2018 | 59.45 | 60.31 | 59.20 | 59.68 | 2,254,968 | -0.25(-0.42%) |
Jun 15, 2018 | 60.22 | 58.47 | 59.93 | 4,617,343 | +0.67(+1.13%) | |
Jun 14, 2018 | 59.01 | 59.49 | 58.31 | 59.26 | 2,480,755 | +0.26(+0.45%) |
Jun 13, 2018 | 59.99 | 60.20 | 58.70 | 59.00 | 3,867,172 | -1.02(-1.70%) |
Jun 12, 2018 | 59.14 | 60.07 | 58.44 | 60.01 | 2,638,562 | +0.90(+1.52%) |
Jun 11, 2018 | 59.57 | 59.80 | 59.08 | 59.11 | 1,579,789 | -0.46(-0.78%) |
Jun 08, 2018 | 57.90 | 59.81 | 57.87 | 59.58 | 3,740,988 | +1.68(+2.90%) |
Jun 07, 2018 | 56.65 | 58.10 | 56.57 | 57.90 | 1,784,161 | +1.34(+2.36%) |
Jun 06, 2018 | 56.65 | 56.56 | 1,367,879 | +0.21(+0.37%) | ||
Jun 05, 2018 | 56.20 | 56.70 | 55.90 | 56.35 | 2,311,480 | +0.22(+0.39%) |
Jun 04, 2018 | 56.81 | 57.20 | 55.75 | 56.13 | 2,952,666 | -0.41(-0.72%) |
Jun 01, 2018 | 56.11 | 57.74 | 55.44 | 56.54 | 2,034,674 | -0.92(-1.60%) |
May 31, 2018 | 59.08 | 59.08 | 57.33 | 57.46 | 2,665,069 | -1.44(-2.44%) |
May 30, 2018 | 59.46 | 59.55 | 58.64 | 58.90 | 1,547,682 | -0.34(-0.57%) |
May 29, 2018 | 58.42 | 60.21 | 58.40 | 59.23 | 2,012,550 | +0.67(+1.15%) |
May 25, 2018 | 58.56 | 58.56 | 58.56 | 0 | +0.06(+0.11%) | |
May 24, 2018 | 58.13 | 58.77 | 57.60 | 58.50 | 1,719,469 | +0.45(+0.78%) |
May 23, 2018 | 58.17 | 58.62 | 57.75 | 58.04 | 1,310,742 | -0.25(-0.42%) |
May 22, 2018 | 59.50 | 59.55 | 58.03 | 58.29 | 1,494,690 | -1.33(-2.23%) |
May 21, 2018 | 60.32 | 60.59 | 59.34 | 59.61 | 1,732,390 | -0.37(-0.62%) |
May 18, 2018 | 59.64 | 60.36 | 59.36 | 59.99 | 1,980,151 | +0.39(+0.66%) |
May 17, 2018 | 59.21 | 60.21 | 59.00 | 59.60 | 1,815,980 | +0.71(+1.20%) |
May 16, 2018 | 59.82 | 60.02 | 58.77 | 58.89 | 2,104,441 | -0.75(-1.25%) |
May 15, 2018 | 59.82 | 60.17 | 58.99 | 59.63 | 1,502,292 | -0.49(-0.82%) |
May 14, 2018 | 60.54 | 61.00 | 60.09 | 60.12 | 2,955,018 | -0.70(-1.15%) |
May 11, 2018 | 60.97 | 61.66 | 60.50 | 60.82 | 1,670,581 | -0.26(-0.43%) |
May 10, 2018 | 60.00 | 61.36 | 59.91 | 61.09 | 2,023,925 | +0.76(+1.27%) |
May 09, 2018 | 60.34 | 60.66 | 59.85 | 60.32 | 2,005,174 | +0.15(+0.24%) |
May 08, 2018 | 59.43 | 60.36 | 58.90 | 60.18 | 2,293,344 | +0.75(+1.25%) |
May 07, 2018 | 59.10 | 59.44 | 58.80 | 59.43 | 1,418,020 | +0.39(+0.66%) |
May 04, 2018 | 58.43 | 59.40 | 57.76 | 59.04 | 1,788,105 | +0.26(+0.45%) |
May 03, 2018 | 59.00 | 59.30 | 57.88 | 58.78 | 1,704,961 | -0.64(-1.07%) |
May 02, 2018 | 59.87 | 60.70 | 59.10 | 59.41 | 2,413,733 | -0.42(-0.70%) |
May 01, 2018 | 60.41 | 60.80 | 58.76 | 59.83 | 3,890,000 | +0.31(+0.52%) |
Apr 30, 2018 | 59.32 | 59.52 | 58.17 | 59.52 | 2,628,416 | -0.32(-0.53%) |
Apr 27, 2018 | 60.48 | 60.95 | 59.64 | 59.84 | 3,052,913 | -0.86(-1.42%) |
Apr 26, 2018 | 61.09 | 62.73 | 60.24 | 60.70 | 2,827,202 | -0.61(-0.99%) |
Apr 25, 2018 | 63.39 | 64.23 | 60.27 | 61.31 | 5,206,558 | -7.53(-10.93%) |
Apr 24, 2018 | 71.46 | 71.48 | 68.24 | 68.84 | 1,923,960 | -2.13(-3.00%) |
Apr 23, 2018 | 70.53 | 71.51 | 69.88 | 70.97 | 1,522,192 | +0.79(+1.13%) |
Apr 20, 2018 | 71.27 | 72.02 | 69.62 | 70.17 | 1,779,775 | -0.91(-1.28%) |
Apr 19, 2018 | 74.28 | 74.29 | 70.38 | 71.08 | 2,137,630 | -3.25(-4.38%) |
Apr 18, 2018 | 75.04 | 75.17 | 74.27 | 74.34 | 768,671 | -0.28(-0.38%) |
Apr 17, 2018 | 74.36 | 74.77 | 73.67 | 74.62 | 771,001 | +0.86(+1.17%) |
Apr 16, 2018 | 73.66 | 74.49 | 73.25 | 73.76 | 621,986 | +0.50(+0.68%) |
Apr 13, 2018 | 74.37 | 74.53 | 72.80 | 73.26 | 967,050 | -0.70(-0.95%) |
Apr 12, 2018 | 74.00 | 74.46 | 73.21 | 73.96 | 803,961 | +0.15(+0.20%) |
Apr 11, 2018 | 73.19 | 73.93 | 72.91 | 73.81 | 775,150 | +0.01(+0.01%) |
Apr 10, 2018 | 73.51 | 74.57 | 73.06 | 73.80 | 1,391,230 | +1.39(+1.92%) |
Apr 09, 2018 | 73.69 | 73.85 | 72.40 | 72.41 | 914,553 | -1.11(-1.51%) |
Apr 06, 2018 | 73.88 | 74.58 | 72.66 | 73.52 | 1,272,638 | -0.59(-0.80%) |
Apr 05, 2018 | 74.10 | 75.19 | 73.83 | 74.11 | 911,356 | +0.38(+0.52%) |
Apr 04, 2018 | 70.96 | 73.87 | 70.85 | 73.73 | 1,123,102 | +0.41(+0.56%) |
Apr 03, 2018 | 71.95 | 73.87 | 71.38 | 73.32 | 1,366,479 | +1.79(+2.50%) |