Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 58.70 | 57.72 | 58.12 | 1,316,568 | +0.09(+0.16%) | |
Jun 28, 2018 | 58.25 | 58.41 | 57.45 | 58.02 | 1,432,264 | -0.39(-0.67%) |
Jun 27, 2018 | 59.12 | 59.19 | 58.32 | 58.42 | 1,648,791 | -0.71(-1.20%) |
Jun 26, 2018 | 59.32 | 60.18 | 59.07 | 59.12 | 1,661,457 | -0.28(-0.46%) |
Jun 25, 2018 | 59.52 | 60.26 | 59.30 | 59.40 | 2,229,720 | -0.23(-0.38%) |
Jun 22, 2018 | 59.50 | 59.74 | 59.27 | 59.62 | 1,560,862 | +0.39(+0.66%) |
Jun 21, 2018 | 59.19 | 59.67 | 58.78 | 59.23 | 1,956,392 | +0.65(+1.11%) |
Jun 20, 2018 | 59.82 | 59.94 | 58.47 | 58.58 | 2,241,752 | -1.33(-2.21%) |
Jun 19, 2018 | 59.10 | 60.97 | 59.02 | 59.91 | 2,800,424 | +0.65(+1.10%) |
Jun 18, 2018 | 57.97 | 59.56 | 57.97 | 59.26 | 1,669,861 | +0.83(+1.43%) |
Jun 15, 2018 | 58.55 | 58.82 | 58.42 | 2,983,918 | -0.39(-0.67%) | |
Jun 14, 2018 | 59.40 | 59.69 | 58.57 | 58.82 | 2,126,914 | -0.37(-0.62%) |
Jun 13, 2018 | 58.19 | 59.43 | 57.80 | 59.18 | 4,756,191 | +1.08(+1.87%) |
Jun 12, 2018 | 58.10 | 58.36 | 57.89 | 58.10 | 883,501 | +0.00(+0.00%) |
Jun 11, 2018 | 57.72 | 58.44 | 57.67 | 58.10 | 1,177,615 | +0.43(+0.75%) |
Jun 08, 2018 | 57.60 | 58.02 | 57.60 | 57.67 | 1,276,479 | +0.06(+0.10%) |
Jun 07, 2018 | 58.25 | 58.55 | 57.49 | 57.61 | 3,346,937 | -0.81(-1.38%) |
Jun 06, 2018 | 57.81 | 58.42 | 1,617,978 | -0.31(-0.53%) | ||
Jun 05, 2018 | 58.34 | 58.97 | 58.02 | 58.72 | 1,664,299 | +0.38(+0.64%) |
Jun 04, 2018 | 58.49 | 58.70 | 58.03 | 58.35 | 1,170,743 | +0.08(+0.14%) |
Jun 01, 2018 | 58.02 | 58.65 | 57.88 | 58.27 | 1,098,329 | +0.28(+0.49%) |
May 31, 2018 | 58.43 | 58.59 | 57.50 | 57.98 | 1,933,698 | -0.67(-1.14%) |
May 30, 2018 | 58.47 | 58.77 | 57.95 | 58.65 | 1,222,581 | +0.58(+0.99%) |
May 29, 2018 | 58.23 | 58.32 | 57.72 | 58.07 | 1,281,545 | -0.23(-0.40%) |
May 25, 2018 | 58.31 | 58.31 | 58.31 | 0 | -0.13(-0.23%) | |
May 24, 2018 | 58.47 | 58.78 | 57.87 | 58.44 | 898,878 | +0.22(+0.37%) |
May 23, 2018 | 58.08 | 58.37 | 57.88 | 58.22 | 1,108,541 | -0.11(-0.19%) |
May 22, 2018 | 58.39 | 58.89 | 58.24 | 58.33 | 992,820 | +0.03(+0.06%) |
May 21, 2018 | 58.20 | 58.39 | 57.56 | 58.30 | 1,549,275 | +0.23(+0.39%) |
May 18, 2018 | 58.55 | 58.76 | 57.87 | 58.07 | 1,653,464 | -0.48(-0.81%) |
May 17, 2018 | 58.62 | 58.87 | 58.21 | 58.55 | 1,227,668 | +0.08(+0.14%) |
May 16, 2018 | 58.81 | 59.00 | 58.23 | 58.47 | 1,365,221 | -0.37(-0.63%) |
May 15, 2018 | 58.52 | 59.17 | 58.31 | 58.84 | 1,402,971 | +0.00(+0.00%) |
May 14, 2018 | 59.05 | 59.20 | 58.22 | 58.84 | 1,210,242 | -0.11(-0.18%) |
May 11, 2018 | 58.62 | 59.34 | 58.61 | 58.95 | 926,678 | +0.35(+0.59%) |
May 10, 2018 | 57.99 | 59.00 | 57.81 | 58.60 | 1,424,683 | +0.69(+1.19%) |
May 09, 2018 | 57.60 | 58.15 | 57.51 | 57.91 | 1,255,186 | +0.33(+0.58%) |
May 08, 2018 | 57.52 | 57.95 | 57.24 | 57.58 | 1,775,095 | +0.13(+0.23%) |
May 07, 2018 | 58.27 | 58.54 | 57.06 | 57.45 | 2,046,801 | -0.94(-1.60%) |
May 04, 2018 | 58.11 | 58.89 | 57.65 | 58.38 | 2,556,519 | +0.18(+0.31%) |
May 03, 2018 | 60.46 | 60.77 | 57.95 | 58.20 | 4,940,131 | -2.50(-4.12%) |
May 02, 2018 | 61.54 | 61.86 | 60.34 | 60.70 | 3,761,323 | +1.37(+2.30%) |
May 01, 2018 | 60.03 | 60.22 | 59.05 | 59.34 | 1,967,870 | -0.49(-0.82%) |
Apr 30, 2018 | 60.58 | 60.58 | 59.69 | 59.82 | 1,166,579 | -0.38(-0.63%) |
Apr 27, 2018 | 59.68 | 60.47 | 59.60 | 60.21 | 1,161,616 | +0.60(+1.00%) |
Apr 26, 2018 | 60.07 | 60.50 | 59.57 | 59.61 | 1,812,604 | -0.48(-0.80%) |
Apr 25, 2018 | 60.63 | 60.63 | 59.73 | 60.09 | 1,544,237 | -0.14(-0.23%) |
Apr 24, 2018 | 61.05 | 61.18 | 59.94 | 60.23 | 1,498,638 | -0.60(-0.98%) |
Apr 23, 2018 | 61.08 | 61.15 | 60.21 | 60.83 | 1,686,713 | -0.24(-0.39%) |
Apr 20, 2018 | 62.75 | 62.94 | 60.12 | 61.07 | 3,049,023 | -1.63(-2.60%) |
Apr 19, 2018 | 62.41 | 63.73 | 62.00 | 62.70 | 2,188,064 | +0.70(+1.12%) |
Apr 18, 2018 | 61.94 | 62.08 | 61.30 | 62.00 | 1,541,120 | +0.05(+0.08%) |
Apr 17, 2018 | 62.43 | 62.43 | 61.86 | 61.95 | 892,249 | -0.22(-0.35%) |
Apr 16, 2018 | 62.46 | 62.52 | 61.75 | 62.17 | 1,088,093 | -0.07(-0.11%) |
Apr 13, 2018 | 62.33 | 62.92 | 61.90 | 62.23 | 907,574 | +0.07(+0.12%) |
Apr 12, 2018 | 61.74 | 62.36 | 61.38 | 62.16 | 697,141 | +0.46(+0.75%) |
Apr 11, 2018 | 61.23 | 62.00 | 61.04 | 61.70 | 993,871 | +0.32(+0.53%) |
Apr 10, 2018 | 62.29 | 62.51 | 61.25 | 61.37 | 1,666,239 | -0.67(-1.08%) |
Apr 09, 2018 | 62.61 | 63.25 | 62.04 | 62.04 | 1,444,335 | -0.56(-0.90%) |
Apr 06, 2018 | 62.18 | 62.85 | 62.04 | 62.61 | 1,718,297 | +0.37(+0.60%) |
Apr 05, 2018 | 63.01 | 63.48 | 61.91 | 62.23 | 1,464,030 | -0.41(-0.66%) |
Apr 04, 2018 | 60.56 | 62.83 | 60.46 | 62.65 | 2,961,435 | +1.26(+2.05%) |
Apr 03, 2018 | 60.60 | 61.88 | 60.60 | 61.39 | 2,039,137 | +1.28(+2.12%) |