Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 61.96 | 62.68 | 61.55 | 61.62 | 619,550 | -0.23(-0.38%) |
Jun 28, 2018 | 61.91 | 62.31 | 61.38 | 61.85 | 368,340 | -0.11(-0.18%) |
Jun 27, 2018 | 62.32 | 62.99 | 61.67 | 61.96 | 888,888 | -0.31(-0.50%) |
Jun 26, 2018 | 63.17 | 63.18 | 61.37 | 62.27 | 1,003,256 | -0.66(-1.05%) |
Jun 25, 2018 | 64.44 | 64.44 | 62.30 | 62.93 | 865,398 | -1.80(-2.78%) |
Jun 22, 2018 | 65.73 | 65.96 | 64.32 | 64.73 | 780,951 | -0.40(-0.61%) |
Jun 21, 2018 | 66.88 | 66.88 | 64.47 | 65.13 | 592,190 | -1.94(-2.89%) |
Jun 20, 2018 | 66.93 | 67.30 | 65.79 | 67.07 | 382,181 | +0.21(+0.31%) |
Jun 19, 2018 | 67.11 | 67.38 | 66.26 | 66.86 | 349,802 | -0.84(-1.23%) |
Jun 18, 2018 | 67.52 | 67.85 | 67.13 | 67.69 | 222,193 | -0.20(-0.29%) |
Jun 15, 2018 | 68.39 | 67.96 | 67.89 | 943,075 | -0.07(-0.10%) | |
Jun 14, 2018 | 67.94 | 68.28 | 67.19 | 67.96 | 347,624 | +0.16(+0.24%) |
Jun 13, 2018 | 68.73 | 68.73 | 67.68 | 67.80 | 423,556 | -0.75(-1.09%) |
Jun 12, 2018 | 68.17 | 68.79 | 68.14 | 68.54 | 413,869 | +0.59(+0.87%) |
Jun 11, 2018 | 67.67 | 68.38 | 67.67 | 67.96 | 255,177 | +0.14(+0.20%) |
Jun 08, 2018 | 67.39 | 68.35 | 67.39 | 67.82 | 547,462 | +0.44(+0.65%) |
Jun 07, 2018 | 66.66 | 67.54 | 66.16 | 67.38 | 602,654 | +0.88(+1.32%) |
Jun 06, 2018 | 65.82 | 66.50 | 674,434 | -0.81(-1.20%) | ||
Jun 05, 2018 | 67.10 | 67.53 | 65.86 | 67.31 | 449,649 | +0.45(+0.67%) |
Jun 04, 2018 | 67.02 | 67.56 | 66.11 | 66.86 | 639,780 | +0.28(+0.41%) |
Jun 01, 2018 | 67.19 | 68.07 | 66.41 | 66.58 | 619,935 | -0.10(-0.15%) |
May 31, 2018 | 65.79 | 66.74 | 65.22 | 66.69 | 799,264 | +0.89(+1.36%) |
May 30, 2018 | 65.87 | 66.37 | 65.71 | 65.79 | 644,178 | +0.42(+0.64%) |
May 29, 2018 | 65.93 | 66.07 | 64.86 | 65.37 | 361,485 | -0.95(-1.43%) |
May 25, 2018 | 66.32 | 66.32 | 66.32 | 0 | -0.20(-0.31%) | |
May 24, 2018 | 66.26 | 66.74 | 65.50 | 66.53 | 645,173 | +0.22(+0.33%) |
May 23, 2018 | 67.07 | 67.64 | 65.99 | 66.31 | 850,946 | -1.12(-1.66%) |
May 22, 2018 | 68.93 | 69.42 | 67.32 | 67.43 | 789,760 | -1.46(-2.12%) |
May 21, 2018 | 68.75 | 69.59 | 67.88 | 68.89 | 801,199 | +0.41(+0.59%) |
May 18, 2018 | 68.57 | 68.79 | 68.15 | 68.48 | 342,781 | -0.36(-0.53%) |
May 17, 2018 | 67.79 | 69.18 | 67.79 | 68.84 | 675,640 | +0.92(+1.36%) |
May 16, 2018 | 66.89 | 68.66 | 66.78 | 67.92 | 545,192 | +1.26(+1.90%) |
May 15, 2018 | 66.13 | 66.72 | 65.71 | 66.66 | 417,077 | +0.29(+0.44%) |
May 14, 2018 | 66.92 | 67.52 | 66.00 | 66.37 | 489,799 | -0.41(-0.62%) |
May 11, 2018 | 66.91 | 67.51 | 66.41 | 66.78 | 338,150 | +0.04(+0.07%) |
May 10, 2018 | 67.42 | 67.43 | 66.43 | 66.74 | 418,592 | -0.44(-0.66%) |
May 09, 2018 | 66.77 | 67.54 | 66.15 | 67.18 | 707,324 | +0.79(+1.19%) |
May 08, 2018 | 66.05 | 66.66 | 66.00 | 66.39 | 375,887 | +0.52(+0.79%) |
May 07, 2018 | 65.57 | 66.04 | 65.28 | 65.86 | 672,124 | +0.25(+0.38%) |
May 04, 2018 | 63.55 | 65.97 | 63.21 | 65.62 | 499,157 | +1.77(+2.78%) |
May 03, 2018 | 63.72 | 63.88 | 62.50 | 63.85 | 866,194 | +0.07(+0.10%) |
May 02, 2018 | 62.63 | 64.42 | 62.54 | 63.78 | 608,579 | +0.84(+1.33%) |
May 01, 2018 | 62.53 | 63.11 | 61.99 | 62.95 | 564,210 | +0.17(+0.28%) |
Apr 30, 2018 | 64.03 | 64.16 | 62.76 | 62.77 | 365,056 | -1.05(-1.65%) |
Apr 27, 2018 | 63.29 | 64.05 | 63.08 | 63.82 | 566,849 | +0.51(+0.80%) |
Apr 26, 2018 | 63.83 | 63.83 | 62.52 | 63.32 | 648,319 | -0.20(-0.31%) |
Apr 25, 2018 | 63.13 | 63.73 | 62.37 | 63.51 | 813,960 | +0.28(+0.45%) |
Apr 24, 2018 | 64.32 | 64.96 | 62.51 | 63.23 | 656,712 | -0.97(-1.50%) |
Apr 23, 2018 | 63.90 | 64.69 | 63.34 | 64.19 | 407,688 | +0.25(+0.39%) |
Apr 20, 2018 | 65.26 | 65.26 | 63.48 | 63.95 | 506,988 | -1.07(-1.64%) |
Apr 19, 2018 | 66.71 | 66.81 | 64.43 | 65.02 | 1,012,861 | -0.87(-1.32%) |
Apr 18, 2018 | 64.99 | 66.35 | 64.88 | 65.89 | 1,378,738 | +1.04(+1.60%) |
Apr 17, 2018 | 65.53 | 65.57 | 64.75 | 64.85 | 582,368 | -0.15(-0.23%) |
Apr 16, 2018 | 64.55 | 65.39 | 64.40 | 65.00 | 418,582 | +0.86(+1.35%) |
Apr 13, 2018 | 65.91 | 65.91 | 63.58 | 64.14 | 726,454 | -1.24(-1.90%) |
Apr 12, 2018 | 63.80 | 65.82 | 63.23 | 65.38 | 1,311,826 | +1.77(+2.78%) |
Apr 11, 2018 | 65.62 | 66.37 | 61.68 | 63.61 | 2,726,366 | -2.63(-3.96%) |
Apr 10, 2018 | 68.41 | 69.68 | 65.62 | 66.24 | 2,528,611 | +0.05(+0.08%) |
Apr 09, 2018 | 66.96 | 67.31 | 65.95 | 66.19 | 1,525,858 | -0.19(-0.28%) |
Apr 06, 2018 | 66.77 | 67.80 | 65.19 | 66.37 | 1,185,610 | -0.89(-1.33%) |
Apr 05, 2018 | 66.19 | 67.87 | 65.88 | 67.27 | 913,899 | +1.63(+2.48%) |
Apr 04, 2018 | 64.09 | 65.82 | 63.66 | 65.64 | 455,058 | +0.83(+1.28%) |
Apr 03, 2018 | 63.82 | 65.06 | 63.57 | 64.81 | 1,523,896 | +0.97(+1.53%) |