Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 64.54 | 63.78 | 63.78 | 838,973 | -0.19(-0.30%) | |
Jun 28, 2018 | 64.93 | 65.32 | 63.33 | 63.98 | 1,265,350 | -0.94(-1.46%) |
Jun 27, 2018 | 64.95 | 65.47 | 64.48 | 64.92 | 1,773,151 | -0.25(-0.39%) |
Jun 26, 2018 | 65.80 | 65.80 | 64.32 | 65.17 | 1,716,370 | -0.54(-0.83%) |
Jun 25, 2018 | 66.20 | 66.41 | 65.25 | 65.72 | 866,012 | -0.47(-0.71%) |
Jun 22, 2018 | 66.29 | 66.68 | 65.97 | 66.19 | 1,248,110 | +0.27(+0.41%) |
Jun 21, 2018 | 66.04 | 66.33 | 65.22 | 65.92 | 1,041,564 | -0.45(-0.67%) |
Jun 20, 2018 | 66.53 | 67.22 | 66.05 | 66.36 | 1,003,252 | +0.19(+0.29%) |
Jun 19, 2018 | 64.56 | 66.19 | 64.53 | 66.17 | 1,004,978 | +1.12(+1.72%) |
Jun 18, 2018 | 64.75 | 65.38 | 64.25 | 65.05 | 1,435,814 | -0.66(-1.00%) |
Jun 15, 2018 | 65.74 | 64.68 | 65.71 | 2,409,071 | +0.24(+0.37%) | |
Jun 14, 2018 | 64.99 | 65.73 | 64.56 | 65.46 | 1,651,042 | +0.45(+0.70%) |
Jun 13, 2018 | 64.93 | 65.31 | 64.56 | 65.01 | 1,136,170 | +0.24(+0.36%) |
Jun 12, 2018 | 63.91 | 65.17 | 63.88 | 64.77 | 1,157,626 | +0.49(+0.76%) |
Jun 11, 2018 | 64.05 | 65.02 | 63.57 | 64.28 | 1,685,474 | +0.19(+0.30%) |
Jun 08, 2018 | 64.20 | 64.55 | 63.30 | 64.09 | 978,172 | +0.04(+0.07%) |
Jun 07, 2018 | 64.31 | 64.69 | 63.91 | 64.05 | 1,249,962 | -0.01(-0.01%) |
Jun 06, 2018 | 64.82 | 64.05 | 1,592,700 | -0.69(-1.07%) | ||
Jun 05, 2018 | 64.42 | 65.28 | 64.25 | 64.75 | 1,048,631 | +0.18(+0.28%) |
Jun 04, 2018 | 64.80 | 64.89 | 63.77 | 64.56 | 1,051,419 | -0.24(-0.38%) |
Jun 01, 2018 | 64.42 | 64.85 | 63.69 | 64.81 | 1,186,664 | +0.80(+1.26%) |
May 31, 2018 | 65.96 | 66.11 | 63.91 | 64.00 | 2,042,459 | -2.27(-3.42%) |
May 30, 2018 | 65.53 | 66.62 | 65.43 | 66.27 | 1,123,978 | +1.52(+2.35%) |
May 29, 2018 | 64.96 | 65.51 | 64.44 | 64.75 | 1,230,840 | -0.91(-1.38%) |
May 25, 2018 | 65.66 | 65.66 | 65.66 | 0 | +0.11(+0.17%) | |
May 24, 2018 | 65.88 | 66.06 | 65.12 | 65.54 | 1,184,454 | -0.04(-0.07%) |
May 23, 2018 | 65.85 | 66.54 | 65.42 | 65.59 | 1,134,879 | -0.71(-1.07%) |
May 22, 2018 | 66.13 | 66.80 | 66.02 | 66.29 | 841,276 | +0.24(+0.37%) |
May 21, 2018 | 67.25 | 67.28 | 65.83 | 66.05 | 986,056 | -0.45(-0.68%) |
May 18, 2018 | 66.84 | 66.85 | 65.95 | 66.50 | 922,898 | +0.31(+0.46%) |
May 17, 2018 | 66.05 | 66.64 | 65.85 | 66.20 | 794,474 | +0.16(+0.24%) |
May 16, 2018 | 66.19 | 66.57 | 65.80 | 66.04 | 852,009 | +0.11(+0.17%) |
May 15, 2018 | 64.90 | 66.06 | 64.49 | 65.93 | 1,613,130 | +0.53(+0.81%) |
May 14, 2018 | 63.35 | 65.77 | 62.28 | 65.40 | 3,637,632 | -2.25(-3.33%) |
May 11, 2018 | 65.97 | 68.09 | 65.82 | 67.65 | 1,862,494 | +1.73(+2.62%) |
May 10, 2018 | 63.89 | 66.42 | 63.86 | 65.92 | 1,950,191 | +1.82(+2.85%) |
May 09, 2018 | 65.05 | 65.16 | 63.37 | 64.09 | 1,844,121 | -0.92(-1.41%) |
May 08, 2018 | 68.41 | 69.43 | 64.29 | 65.01 | 2,981,506 | -2.39(-3.55%) |
May 07, 2018 | 66.56 | 67.77 | 66.56 | 67.40 | 1,743,758 | +0.86(+1.29%) |
May 04, 2018 | 65.50 | 66.72 | 65.02 | 66.55 | 2,647,248 | +0.88(+1.34%) |
May 03, 2018 | 66.75 | 66.91 | 65.17 | 65.67 | 2,223,263 | -0.93(-1.40%) |
May 02, 2018 | 67.91 | 68.17 | 66.52 | 66.60 | 1,257,370 | -1.53(-2.24%) |
May 01, 2018 | 67.93 | 68.54 | 67.67 | 68.13 | 1,108,781 | -0.06(-0.09%) |
Apr 30, 2018 | 69.08 | 69.52 | 68.13 | 68.19 | 955,679 | -1.10(-1.59%) |
Apr 27, 2018 | 68.50 | 69.69 | 68.50 | 69.29 | 1,399,195 | +0.70(+1.02%) |
Apr 26, 2018 | 68.46 | 69.00 | 67.96 | 68.59 | 1,580,466 | +0.68(+1.00%) |
Apr 25, 2018 | 70.06 | 70.27 | 67.68 | 67.91 | 1,769,766 | -2.33(-3.32%) |
Apr 24, 2018 | 71.37 | 72.30 | 69.99 | 70.24 | 1,024,768 | -1.24(-1.73%) |
Apr 23, 2018 | 71.56 | 71.85 | 71.15 | 71.48 | 602,990 | +0.32(+0.45%) |
Apr 20, 2018 | 72.00 | 72.26 | 70.61 | 71.15 | 747,470 | -1.04(-1.44%) |
Apr 19, 2018 | 71.97 | 72.39 | 71.28 | 72.19 | 938,914 | -0.03(-0.05%) |
Apr 18, 2018 | 72.01 | 72.66 | 71.36 | 72.23 | 730,343 | +0.25(+0.35%) |
Apr 17, 2018 | 71.65 | 72.11 | 71.41 | 71.97 | 532,185 | +0.88(+1.24%) |
Apr 16, 2018 | 70.82 | 71.26 | 70.57 | 71.09 | 1,152,916 | +0.61(+0.87%) |
Apr 13, 2018 | 70.73 | 70.96 | 70.03 | 70.48 | 1,057,694 | -0.08(-0.11%) |
Apr 12, 2018 | 71.77 | 72.10 | 70.46 | 70.56 | 1,332,339 | -0.94(-1.32%) |
Apr 11, 2018 | 72.11 | 72.75 | 71.08 | 71.50 | 2,126,673 | -1.80(-2.45%) |
Apr 10, 2018 | 72.99 | 74.04 | 72.58 | 73.30 | 901,074 | +0.97(+1.34%) |
Apr 09, 2018 | 71.95 | 73.22 | 71.79 | 72.33 | 856,956 | +0.79(+1.10%) |
Apr 06, 2018 | 72.78 | 73.43 | 70.85 | 71.55 | 1,318,324 | -1.51(-2.07%) |
Apr 05, 2018 | 73.21 | 74.11 | 72.47 | 73.06 | 1,117,601 | +0.29(+0.40%) |
Apr 04, 2018 | 71.11 | 72.93 | 70.95 | 72.77 | 851,293 | +0.50(+0.69%) |
Apr 03, 2018 | 71.12 | 72.37 | 70.59 | 72.27 | 1,169,377 | +1.54(+2.18%) |