Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 67.87 | 69.42 | 67.87 | 68.40 | 749,955 | +0.60(+0.89%) |
Jun 28, 2018 | 66.70 | 67.98 | 66.70 | 67.80 | 585,892 | +1.07(+1.60%) |
Jun 27, 2018 | 66.96 | 67.83 | 66.64 | 66.73 | 452,358 | -0.17(-0.26%) |
Jun 26, 2018 | 67.08 | 67.29 | 66.13 | 66.90 | 359,946 | +0.19(+0.28%) |
Jun 25, 2018 | 67.46 | 68.04 | 66.29 | 66.71 | 526,084 | -0.73(-1.09%) |
Jun 22, 2018 | 67.23 | 68.48 | 67.03 | 67.45 | 1,102,638 | +0.43(+0.64%) |
Jun 21, 2018 | 65.58 | 67.19 | 65.53 | 67.02 | 880,468 | +1.43(+2.18%) |
Jun 20, 2018 | 66.48 | 66.85 | 64.77 | 65.59 | 1,936,939 | -2.36(-3.47%) |
Jun 19, 2018 | 70.18 | 70.72 | 67.78 | 67.95 | 1,585,600 | -2.82(-3.99%) |
Jun 18, 2018 | 70.80 | 71.50 | 70.18 | 70.77 | 983,418 | -0.42(-0.59%) |
Jun 15, 2018 | 71.23 | 70.61 | 71.19 | 1,210,753 | +0.58(+0.82%) | |
Jun 14, 2018 | 70.50 | 70.84 | 69.17 | 70.61 | 689,370 | +0.14(+0.20%) |
Jun 13, 2018 | 72.14 | 72.34 | 69.57 | 70.47 | 1,276,533 | -0.93(-1.30%) |
Jun 12, 2018 | 71.68 | 72.00 | 71.02 | 71.40 | 898,162 | -0.03(-0.05%) |
Jun 11, 2018 | 71.79 | 72.05 | 69.97 | 71.44 | 1,000,558 | -0.16(-0.22%) |
Jun 08, 2018 | 70.02 | 71.87 | 70.02 | 71.59 | 1,214,916 | +1.09(+1.54%) |
Jun 07, 2018 | 70.21 | 71.42 | 69.96 | 70.51 | 863,878 | +0.84(+1.20%) |
Jun 06, 2018 | 69.99 | 69.67 | 1,525,339 | +1.27(+1.86%) | ||
Jun 05, 2018 | 68.24 | 69.28 | 67.75 | 68.39 | 731,336 | +0.61(+0.90%) |
Jun 04, 2018 | 67.92 | 68.40 | 67.27 | 67.78 | 949,199 | -0.07(-0.11%) |
Jun 01, 2018 | 67.75 | 69.53 | 66.42 | 67.86 | 1,916,051 | -2.16(-3.09%) |
May 31, 2018 | 71.45 | 71.51 | 69.85 | 70.02 | 626,690 | -1.43(-2.00%) |
May 30, 2018 | 70.74 | 71.81 | 70.41 | 71.45 | 644,793 | +1.16(+1.65%) |
May 29, 2018 | 70.57 | 71.09 | 69.99 | 70.29 | 760,543 | -0.37(-0.52%) |
May 25, 2018 | 70.66 | 70.66 | 70.66 | 0 | +0.27(+0.39%) | |
May 24, 2018 | 71.90 | 72.14 | 70.18 | 70.39 | 772,847 | -1.35(-1.88%) |
May 23, 2018 | 71.54 | 72.07 | 71.27 | 71.74 | 1,016,677 | +0.55(+0.77%) |
May 22, 2018 | 71.65 | 72.23 | 71.11 | 71.19 | 654,165 | -0.27(-0.38%) |
May 21, 2018 | 70.83 | 71.60 | 70.35 | 71.46 | 692,222 | +1.01(+1.44%) |
May 18, 2018 | 69.94 | 70.71 | 69.90 | 70.45 | 532,706 | +0.27(+0.38%) |
May 17, 2018 | 70.30 | 70.64 | 69.57 | 70.18 | 669,630 | -0.19(-0.27%) |
May 16, 2018 | 69.03 | 70.75 | 68.97 | 70.37 | 852,555 | +1.41(+2.04%) |
May 15, 2018 | 68.31 | 69.12 | 67.88 | 68.96 | 1,103,125 | +2.16(+3.23%) |
May 14, 2018 | 66.87 | 67.60 | 66.52 | 66.80 | 588,131 | +0.18(+0.27%) |
May 11, 2018 | 66.05 | 66.77 | 66.01 | 66.62 | 525,010 | +0.57(+0.87%) |
May 10, 2018 | 66.03 | 66.81 | 65.96 | 66.05 | 644,906 | +0.20(+0.31%) |
May 09, 2018 | 66.17 | 66.76 | 65.72 | 65.85 | 723,399 | -0.25(-0.38%) |
May 08, 2018 | 66.87 | 67.50 | 66.02 | 66.10 | 703,944 | -0.48(-0.72%) |
May 07, 2018 | 66.79 | 67.75 | 66.38 | 66.58 | 781,203 | -0.02(-0.02%) |
May 04, 2018 | 64.46 | 67.03 | 64.28 | 66.60 | 1,198,815 | +2.07(+3.21%) |
May 03, 2018 | 62.93 | 64.96 | 62.62 | 64.53 | 1,306,784 | +1.15(+1.82%) |
May 02, 2018 | 67.45 | 67.58 | 63.25 | 63.38 | 2,458,339 | -5.80(-8.38%) |
May 01, 2018 | 67.38 | 71.15 | 66.34 | 69.17 | 1,714,692 | +0.84(+1.23%) |
Apr 30, 2018 | 69.07 | 69.72 | 68.05 | 68.33 | 828,090 | -0.53(-0.77%) |
Apr 27, 2018 | 68.37 | 68.98 | 68.24 | 68.86 | 501,071 | +0.64(+0.93%) |
Apr 26, 2018 | 69.48 | 69.48 | 67.92 | 68.22 | 652,622 | -1.21(-1.74%) |
Apr 25, 2018 | 68.36 | 70.26 | 68.22 | 69.43 | 614,179 | +1.22(+1.79%) |
Apr 24, 2018 | 68.94 | 69.77 | 67.22 | 68.22 | 1,168,278 | -0.49(-0.71%) |
Apr 23, 2018 | 67.56 | 73.58 | 67.56 | 68.71 | 952,089 | +1.15(+1.71%) |
Apr 20, 2018 | 67.42 | 68.40 | 67.00 | 67.55 | 772,319 | +0.30(+0.45%) |
Apr 19, 2018 | 67.24 | 67.45 | 65.86 | 67.25 | 1,025,985 | -0.27(-0.40%) |
Apr 18, 2018 | 66.20 | 68.52 | 65.58 | 67.52 | 2,077,023 | -2.08(-3.00%) |
Apr 17, 2018 | 69.05 | 69.89 | 68.71 | 69.61 | 745,838 | +0.96(+1.41%) |
Apr 16, 2018 | 68.31 | 69.17 | 67.90 | 68.64 | 651,002 | +0.69(+1.02%) |
Apr 13, 2018 | 67.88 | 68.87 | 66.64 | 67.95 | 1,183,584 | +0.47(+0.70%) |
Apr 12, 2018 | 67.17 | 67.64 | 66.85 | 67.47 | 716,167 | +0.31(+0.46%) |
Apr 11, 2018 | 67.85 | 68.32 | 67.01 | 67.16 | 503,205 | -1.05(-1.55%) |
Apr 10, 2018 | 68.06 | 69.12 | 67.56 | 68.22 | 871,562 | +0.66(+0.98%) |
Apr 09, 2018 | 69.03 | 69.03 | 67.46 | 67.55 | 557,655 | -0.93(-1.36%) |
Apr 06, 2018 | 69.49 | 70.22 | 68.00 | 68.49 | 423,236 | -1.41(-2.02%) |
Apr 05, 2018 | 69.74 | 70.54 | 69.26 | 69.90 | 810,772 | +0.57(+0.83%) |
Apr 04, 2018 | 67.81 | 69.44 | 67.35 | 69.33 | 489,194 | +0.52(+0.76%) |
Apr 03, 2018 | 68.54 | 69.41 | 68.42 | 68.80 | 658,880 | +0.71(+1.04%) |