Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 64.16 | 63.28 | 63.76 | 609,439 | +0.63(+1.00%) | |
Jun 28, 2018 | 62.54 | 63.54 | 62.20 | 63.13 | 771,675 | +0.89(+1.43%) |
Jun 27, 2018 | 61.52 | 62.54 | 61.52 | 62.24 | 658,258 | +0.59(+0.96%) |
Jun 26, 2018 | 60.32 | 62.14 | 60.32 | 61.65 | 935,927 | +1.00(+1.66%) |
Jun 25, 2018 | 60.95 | 61.10 | 60.36 | 60.64 | 568,714 | -0.51(-0.83%) |
Jun 22, 2018 | 60.32 | 61.29 | 59.97 | 61.15 | 539,614 | +1.16(+1.94%) |
Jun 21, 2018 | 59.97 | 60.13 | 59.79 | 59.99 | 542,162 | -0.06(-0.10%) |
Jun 20, 2018 | 60.56 | 60.56 | 59.80 | 60.05 | 341,078 | -0.38(-0.62%) |
Jun 19, 2018 | 60.57 | 60.91 | 60.34 | 60.42 | 394,677 | -0.64(-1.04%) |
Jun 18, 2018 | 60.62 | 61.24 | 60.62 | 61.06 | 472,631 | +0.29(+0.47%) |
Jun 15, 2018 | 61.08 | 60.89 | 60.77 | 2,082,874 | -0.11(-0.19%) | |
Jun 14, 2018 | 61.51 | 61.61 | 60.60 | 60.89 | 729,935 | -0.32(-0.53%) |
Jun 13, 2018 | 61.19 | 61.58 | 60.85 | 61.21 | 418,156 | +0.26(+0.43%) |
Jun 12, 2018 | 60.75 | 61.10 | 60.60 | 60.94 | 336,624 | -0.03(-0.06%) |
Jun 11, 2018 | 61.00 | 61.30 | 60.61 | 60.98 | 518,239 | -0.25(-0.41%) |
Jun 08, 2018 | 61.29 | 61.42 | 60.81 | 61.23 | 371,129 | -0.20(-0.32%) |
Jun 07, 2018 | 62.33 | 62.38 | 61.33 | 61.43 | 444,789 | -0.79(-1.27%) |
Jun 06, 2018 | 62.35 | 62.22 | 500,774 | +0.85(+1.38%) | ||
Jun 05, 2018 | 61.39 | 61.91 | 61.35 | 61.37 | 597,666 | +0.09(+0.14%) |
Jun 04, 2018 | 61.06 | 61.56 | 61.02 | 61.28 | 412,255 | +0.55(+0.90%) |
Jun 01, 2018 | 61.02 | 61.30 | 60.37 | 60.74 | 597,941 | -0.38(-0.62%) |
May 31, 2018 | 61.33 | 61.37 | 60.71 | 61.12 | 645,677 | -0.15(-0.24%) |
May 30, 2018 | 61.07 | 61.59 | 60.86 | 61.26 | 376,789 | +0.30(+0.50%) |
May 29, 2018 | 60.95 | 61.37 | 60.78 | 60.96 | 462,145 | -0.62(-1.00%) |
May 25, 2018 | 61.58 | 61.58 | 61.58 | 0 | -0.29(-0.46%) | |
May 24, 2018 | 61.54 | 62.02 | 61.25 | 61.86 | 298,905 | +0.42(+0.68%) |
May 23, 2018 | 61.12 | 61.66 | 60.75 | 61.45 | 366,916 | +0.14(+0.23%) |
May 22, 2018 | 61.84 | 62.30 | 61.25 | 61.31 | 416,472 | -0.26(-0.42%) |
May 21, 2018 | 61.21 | 61.72 | 60.91 | 61.57 | 263,670 | +0.35(+0.57%) |
May 18, 2018 | 61.10 | 61.50 | 60.74 | 61.22 | 573,451 | -0.16(-0.25%) |
May 17, 2018 | 61.55 | 61.72 | 61.05 | 61.38 | 375,927 | -0.12(-0.20%) |
May 16, 2018 | 61.78 | 62.41 | 61.21 | 61.50 | 416,623 | -0.12(-0.20%) |
May 15, 2018 | 61.83 | 62.07 | 60.96 | 61.62 | 697,687 | -1.37(-2.17%) |
May 14, 2018 | 63.76 | 63.86 | 62.63 | 62.99 | 375,312 | -0.58(-0.91%) |
May 11, 2018 | 64.39 | 64.60 | 63.47 | 63.57 | 391,127 | -0.78(-1.21%) |
May 10, 2018 | 65.20 | 65.49 | 63.76 | 64.35 | 658,824 | -0.01(-0.01%) |
May 09, 2018 | 64.26 | 64.94 | 64.06 | 64.36 | 501,386 | -0.13(-0.20%) |
May 08, 2018 | 63.85 | 64.74 | 63.18 | 64.49 | 599,329 | +0.27(+0.42%) |
May 07, 2018 | 63.72 | 64.62 | 63.46 | 64.22 | 515,177 | +0.44(+0.69%) |
May 04, 2018 | 63.02 | 64.07 | 63.02 | 63.78 | 458,461 | +0.40(+0.63%) |
May 03, 2018 | 63.03 | 63.40 | 62.36 | 63.38 | 525,283 | +1.15(+1.85%) |
May 02, 2018 | 62.12 | 63.40 | 61.91 | 62.23 | 874,899 | +0.33(+0.53%) |
May 01, 2018 | 61.07 | 62.03 | 60.78 | 61.90 | 412,309 | +0.42(+0.69%) |
Apr 30, 2018 | 61.61 | 62.04 | 61.11 | 61.47 | 498,097 | -0.64(-1.03%) |
Apr 27, 2018 | 61.64 | 62.19 | 61.58 | 62.11 | 353,909 | +0.47(+0.76%) |
Apr 26, 2018 | 60.98 | 61.89 | 60.81 | 61.65 | 345,058 | +0.68(+1.11%) |
Apr 25, 2018 | 60.82 | 61.47 | 60.43 | 60.97 | 315,250 | -0.52(-0.85%) |
Apr 24, 2018 | 61.22 | 61.56 | 60.80 | 61.49 | 429,646 | +0.59(+0.97%) |
Apr 23, 2018 | 61.07 | 61.50 | 60.74 | 60.90 | 454,029 | -0.79(-1.28%) |
Apr 20, 2018 | 61.79 | 61.99 | 60.41 | 61.69 | 654,268 | -0.33(-0.53%) |
Apr 19, 2018 | 63.02 | 63.02 | 61.20 | 62.02 | 655,081 | -0.75(-1.19%) |
Apr 18, 2018 | 63.21 | 63.67 | 62.67 | 62.76 | 1,028,014 | +0.03(+0.04%) |
Apr 17, 2018 | 61.88 | 63.11 | 61.77 | 62.74 | 709,271 | +0.81(+1.32%) |
Apr 16, 2018 | 61.68 | 62.52 | 61.36 | 61.92 | 778,651 | +0.38(+0.62%) |
Apr 13, 2018 | 60.98 | 61.67 | 60.67 | 61.54 | 899,590 | +1.14(+1.89%) |
Apr 12, 2018 | 59.63 | 61.10 | 59.54 | 60.40 | 730,097 | +0.28(+0.46%) |
Apr 11, 2018 | 60.63 | 61.81 | 59.95 | 60.12 | 1,399,904 | +0.13(+0.22%) |
Apr 10, 2018 | 59.76 | 60.20 | 59.62 | 59.99 | 660,288 | +0.71(+1.20%) |
Apr 09, 2018 | 58.67 | 59.56 | 58.43 | 59.28 | 544,550 | +0.54(+0.91%) |
Apr 06, 2018 | 58.98 | 59.35 | 58.52 | 58.74 | 435,649 | +0.16(+0.28%) |
Apr 05, 2018 | 58.17 | 58.74 | 58.01 | 58.58 | 807,032 | +0.10(+0.18%) |
Apr 04, 2018 | 59.38 | 59.43 | 57.90 | 58.48 | 577,999 | -0.35(-0.59%) |
Apr 03, 2018 | 60.16 | 60.31 | 58.63 | 58.82 | 865,815 | -1.46(-2.43%) |