Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 65.11 | 64.29 | 64.37 | 4,102,927 | +0.26(+0.40%) | |
Jun 28, 2018 | 64.79 | 65.03 | 63.29 | 64.11 | 6,495,960 | -0.71(-1.09%) |
Jun 27, 2018 | 65.34 | 66.18 | 64.81 | 64.82 | 4,215,339 | -0.22(-0.33%) |
Jun 26, 2018 | 65.57 | 65.80 | 64.95 | 65.04 | 3,036,280 | -0.37(-0.57%) |
Jun 25, 2018 | 65.75 | 66.05 | 64.97 | 65.41 | 3,812,737 | -0.56(-0.85%) |
Jun 22, 2018 | 66.35 | 66.54 | 65.89 | 65.97 | 2,825,554 | +0.20(+0.30%) |
Jun 21, 2018 | 66.87 | 66.87 | 65.59 | 65.77 | 4,913,182 | -1.36(-2.03%) |
Jun 20, 2018 | 67.76 | 67.84 | 66.95 | 67.13 | 1,923,192 | -0.23(-0.35%) |
Jun 19, 2018 | 67.46 | 67.46 | 66.78 | 67.36 | 2,915,304 | -0.88(-1.29%) |
Jun 18, 2018 | 67.62 | 68.28 | 67.33 | 68.24 | 3,143,390 | -0.02(-0.03%) |
Jun 15, 2018 | 68.27 | 67.13 | 68.26 | 4,157,673 | -0.03(-0.04%) | |
Jun 14, 2018 | 69.08 | 69.36 | 68.11 | 68.28 | 1,881,678 | -0.66(-0.96%) |
Jun 13, 2018 | 69.30 | 69.45 | 68.91 | 68.95 | 3,017,157 | -0.31(-0.45%) |
Jun 12, 2018 | 69.63 | 69.92 | 69.02 | 69.26 | 2,477,258 | -0.34(-0.50%) |
Jun 11, 2018 | 69.26 | 69.72 | 68.87 | 69.60 | 2,451,607 | +0.40(+0.57%) |
Jun 08, 2018 | 68.97 | 69.25 | 68.68 | 69.20 | 1,952,300 | +0.01(+0.01%) |
Jun 07, 2018 | 69.23 | 69.41 | 68.83 | 69.20 | 2,479,561 | +0.05(+0.07%) |
Jun 06, 2018 | 69.14 | 69.14 | 3,543,034 | +0.71(+1.04%) | ||
Jun 05, 2018 | 66.55 | 68.54 | 66.48 | 68.43 | 5,969,388 | +2.14(+3.22%) |
Jun 04, 2018 | 66.53 | 66.91 | 66.13 | 66.29 | 2,541,271 | +0.06(+0.09%) |
Jun 01, 2018 | 66.51 | 66.71 | 66.18 | 66.23 | 2,372,686 | +0.28(+0.42%) |
May 31, 2018 | 67.36 | 67.36 | 65.72 | 65.96 | 3,224,841 | -1.15(-1.71%) |
May 30, 2018 | 66.70 | 67.36 | 66.39 | 67.10 | 1,829,116 | +0.84(+1.26%) |
May 29, 2018 | 66.73 | 66.84 | 65.66 | 66.27 | 2,339,030 | -1.15(-1.70%) |
May 25, 2018 | 67.41 | 67.41 | 67.41 | 0 | -0.55(-0.81%) | |
May 24, 2018 | 68.02 | 68.41 | 67.18 | 67.96 | 3,804,475 | -0.08(-0.11%) |
May 23, 2018 | 67.80 | 68.13 | 67.44 | 68.04 | 3,257,487 | -0.14(-0.20%) |
May 22, 2018 | 68.99 | 69.33 | 68.14 | 68.18 | 1,863,136 | -0.63(-0.91%) |
May 21, 2018 | 68.20 | 69.14 | 68.10 | 68.81 | 3,919,165 | +1.12(+1.65%) |
May 18, 2018 | 67.63 | 68.08 | 67.55 | 67.69 | 3,004,226 | +0.79(+1.18%) |
May 17, 2018 | 66.53 | 67.22 | 66.42 | 66.90 | 1,865,939 | +0.29(+0.44%) |
May 16, 2018 | 66.07 | 67.02 | 65.98 | 66.60 | 2,525,022 | +0.52(+0.78%) |
May 15, 2018 | 65.61 | 66.16 | 65.48 | 66.09 | 3,005,057 | +0.13(+0.20%) |
May 14, 2018 | 66.11 | 66.28 | 65.69 | 65.96 | 2,371,180 | +0.09(+0.14%) |
May 11, 2018 | 65.85 | 66.59 | 65.51 | 65.86 | 2,541,356 | +0.02(+0.03%) |
May 10, 2018 | 65.30 | 65.96 | 64.98 | 65.85 | 3,222,080 | +0.68(+1.04%) |
May 09, 2018 | 64.69 | 65.22 | 64.36 | 65.17 | 1,853,105 | +0.72(+1.12%) |
May 08, 2018 | 64.42 | 64.59 | 63.99 | 64.44 | 3,534,391 | +0.10(+0.16%) |
May 07, 2018 | 64.61 | 64.66 | 63.80 | 64.34 | 6,989,604 | -0.15(-0.23%) |
May 04, 2018 | 62.50 | 64.85 | 62.28 | 64.48 | 4,495,742 | +1.55(+2.46%) |
May 03, 2018 | 61.94 | 63.36 | 61.69 | 62.93 | 4,910,612 | +0.78(+1.26%) |
May 02, 2018 | 62.74 | 63.38 | 61.99 | 62.15 | 5,410,686 | -0.89(-1.41%) |
May 01, 2018 | 63.48 | 63.74 | 61.75 | 63.04 | 7,070,092 | -1.00(-1.56%) |
Apr 30, 2018 | 65.04 | 65.36 | 64.04 | 64.04 | 4,481,280 | -0.96(-1.47%) |
Apr 27, 2018 | 64.57 | 65.06 | 64.23 | 64.99 | 3,985,885 | +0.20(+0.32%) |
Apr 26, 2018 | 65.45 | 65.58 | 64.01 | 64.79 | 3,838,924 | -0.70(-1.07%) |
Apr 25, 2018 | 64.64 | 65.66 | 63.85 | 65.49 | 3,215,254 | +0.68(+1.05%) |
Apr 24, 2018 | 67.53 | 67.86 | 63.76 | 64.81 | 3,530,216 | -2.22(-3.31%) |
Apr 23, 2018 | 67.63 | 67.96 | 66.86 | 67.02 | 2,443,320 | -0.45(-0.67%) |
Apr 20, 2018 | 67.70 | 67.94 | 66.97 | 67.48 | 2,647,253 | -0.08(-0.11%) |
Apr 19, 2018 | 67.55 | 67.95 | 67.05 | 67.55 | 3,886,549 | -0.03(-0.05%) |
Apr 18, 2018 | 66.93 | 67.77 | 66.67 | 67.59 | 2,739,027 | +1.06(+1.59%) |
Apr 17, 2018 | 66.77 | 67.19 | 66.43 | 66.53 | 2,971,678 | +0.43(+0.65%) |
Apr 16, 2018 | 66.48 | 66.69 | 65.94 | 66.10 | 4,306,947 | +0.16(+0.25%) |
Apr 13, 2018 | 66.62 | 66.86 | 65.70 | 65.94 | 3,882,186 | -0.15(-0.23%) |
Apr 12, 2018 | 66.14 | 66.62 | 66.03 | 66.09 | 3,722,444 | +0.23(+0.35%) |
Apr 11, 2018 | 65.63 | 66.15 | 65.39 | 65.86 | 2,671,321 | -0.36(-0.54%) |
Apr 10, 2018 | 66.49 | 66.96 | 66.07 | 66.22 | 3,264,668 | +1.42(+2.19%) |
Apr 09, 2018 | 65.48 | 65.86 | 64.68 | 64.81 | 3,423,563 | -0.03(-0.05%) |
Apr 06, 2018 | 66.87 | 67.36 | 64.57 | 64.84 | 4,716,992 | -2.80(-4.14%) |
Apr 05, 2018 | 67.70 | 67.87 | 67.10 | 67.64 | 2,852,567 | +0.57(+0.85%) |
Apr 04, 2018 | 65.27 | 67.14 | 64.98 | 67.07 | 3,590,086 | +0.61(+0.92%) |
Apr 03, 2018 | 66.57 | 66.81 | 65.20 | 66.45 | 5,290,533 | +0.15(+0.22%) |