Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 61.28 | 59.19 | 59.51 | 949,189 | -1.45(-2.38%) | |
Jun 28, 2018 | 60.15 | 60.98 | 59.41 | 60.97 | 888,503 | +0.83(+1.37%) |
Jun 27, 2018 | 61.97 | 61.98 | 60.10 | 60.14 | 595,630 | -1.61(-2.60%) |
Jun 26, 2018 | 60.96 | 61.97 | 60.20 | 61.75 | 646,017 | +0.76(+1.25%) |
Jun 25, 2018 | 61.87 | 61.92 | 60.28 | 60.98 | 771,393 | -1.02(-1.64%) |
Jun 22, 2018 | 62.08 | 63.04 | 61.75 | 62.00 | 1,225,295 | +0.00(+0.00%) |
Jun 21, 2018 | 60.93 | 63.07 | 60.82 | 62.00 | 970,424 | +1.46(+2.42%) |
Jun 20, 2018 | 61.18 | 61.20 | 60.08 | 60.54 | 451,148 | -0.46(-0.76%) |
Jun 19, 2018 | 58.81 | 61.02 | 58.81 | 61.00 | 732,934 | +0.93(+1.54%) |
Jun 18, 2018 | 59.93 | 60.14 | 58.93 | 60.08 | 564,159 | -0.03(-0.05%) |
Jun 15, 2018 | 60.33 | 58.89 | 60.10 | 853,366 | +1.22(+2.07%) | |
Jun 14, 2018 | 59.09 | 59.12 | 58.20 | 58.89 | 531,622 | -0.02(-0.03%) |
Jun 13, 2018 | 59.27 | 59.57 | 58.54 | 58.90 | 676,394 | -0.22(-0.37%) |
Jun 12, 2018 | 58.12 | 59.20 | 57.85 | 59.12 | 670,749 | +1.23(+2.12%) |
Jun 11, 2018 | 57.77 | 58.10 | 57.57 | 57.90 | 454,208 | +0.10(+0.17%) |
Jun 08, 2018 | 57.51 | 57.95 | 57.22 | 57.80 | 464,980 | +0.17(+0.30%) |
Jun 07, 2018 | 58.01 | 58.29 | 57.25 | 57.62 | 871,344 | -0.25(-0.44%) |
Jun 06, 2018 | 57.05 | 57.90 | 56.75 | 57.88 | 556,746 | +0.96(+1.69%) |
Jun 05, 2018 | 56.57 | 57.11 | 56.16 | 56.92 | 369,496 | +0.46(+0.82%) |
Jun 04, 2018 | 56.17 | 56.62 | 55.84 | 56.46 | 564,039 | +0.34(+0.61%) |
Jun 01, 2018 | 56.48 | 56.80 | 55.91 | 56.11 | 687,810 | +0.04(+0.06%) |
May 31, 2018 | 56.77 | 56.97 | 55.85 | 56.08 | 522,260 | -0.77(-1.35%) |
May 30, 2018 | 55.52 | 57.08 | 55.52 | 56.85 | 895,643 | +1.86(+3.39%) |
May 29, 2018 | 54.75 | 55.61 | 54.12 | 54.98 | 693,643 | +0.00(+0.00%) |
May 25, 2018 | 54.98 | 54.98 | 54.98 | 0 | -0.05(-0.10%) | |
May 24, 2018 | 54.48 | 55.22 | 54.34 | 55.04 | 800,981 | +0.57(+1.05%) |
May 23, 2018 | 53.87 | 54.49 | 53.71 | 54.47 | 447,742 | +0.23(+0.42%) |
May 22, 2018 | 54.97 | 55.10 | 54.19 | 54.24 | 688,593 | -0.69(-1.25%) |
May 21, 2018 | 54.00 | 55.33 | 53.61 | 54.93 | 867,303 | +1.36(+2.53%) |
May 18, 2018 | 54.74 | 54.85 | 53.27 | 53.57 | 1,320,165 | -1.09(-1.99%) |
May 17, 2018 | 54.14 | 54.90 | 54.07 | 54.66 | 787,732 | +0.59(+1.09%) |
May 16, 2018 | 54.00 | 54.67 | 53.81 | 54.07 | 769,030 | +0.22(+0.40%) |
May 15, 2018 | 53.80 | 54.34 | 53.45 | 53.85 | 772,323 | -0.01(-0.02%) |
May 14, 2018 | 56.03 | 56.52 | 53.75 | 53.86 | 1,895,339 | -2.23(-3.97%) |
May 11, 2018 | 56.71 | 56.98 | 55.84 | 56.09 | 691,522 | -0.48(-0.85%) |
May 10, 2018 | 56.78 | 57.31 | 56.50 | 56.57 | 677,261 | -0.11(-0.19%) |
May 09, 2018 | 57.60 | 57.71 | 56.67 | 56.67 | 731,401 | -1.09(-1.90%) |
May 08, 2018 | 57.41 | 57.81 | 57.09 | 57.77 | 638,835 | +0.44(+0.77%) |
May 07, 2018 | 57.42 | 57.63 | 57.02 | 57.33 | 561,813 | +0.23(+0.40%) |
May 04, 2018 | 56.42 | 57.44 | 55.55 | 57.10 | 843,420 | +0.53(+0.94%) |
May 03, 2018 | 56.27 | 56.97 | 56.11 | 56.57 | 1,123,532 | +0.35(+0.63%) |
May 02, 2018 | 57.14 | 57.25 | 54.85 | 56.21 | 1,645,340 | -1.27(-2.20%) |
May 01, 2018 | 57.28 | 57.98 | 55.46 | 57.48 | 2,273,973 | -0.51(-0.87%) |
Apr 30, 2018 | 58.42 | 58.78 | 57.84 | 57.99 | 1,782,223 | -0.10(-0.17%) |
Apr 27, 2018 | 57.37 | 58.18 | 57.14 | 58.09 | 1,058,306 | +0.84(+1.47%) |
Apr 26, 2018 | 56.27 | 57.54 | 55.91 | 57.24 | 1,178,934 | +1.65(+2.96%) |
Apr 25, 2018 | 55.86 | 56.20 | 54.99 | 55.60 | 1,141,226 | -0.20(-0.36%) |
Apr 24, 2018 | 56.64 | 57.35 | 55.03 | 55.80 | 1,456,429 | -1.25(-2.19%) |
Apr 23, 2018 | 57.44 | 57.46 | 56.78 | 57.05 | 917,399 | -0.26(-0.46%) |
Apr 20, 2018 | 56.99 | 57.62 | 56.73 | 57.31 | 719,713 | +0.42(+0.73%) |
Apr 19, 2018 | 56.64 | 57.22 | 55.21 | 56.89 | 701,621 | +0.10(+0.18%) |
Apr 18, 2018 | 57.24 | 57.73 | 56.73 | 56.79 | 1,057,069 | +0.07(+0.13%) |
Apr 17, 2018 | 55.74 | 56.82 | 55.04 | 56.72 | 1,120,810 | +0.25(+0.45%) |
Apr 16, 2018 | 55.88 | 56.73 | 55.72 | 56.47 | 720,153 | +1.12(+2.03%) |
Apr 13, 2018 | 55.12 | 55.44 | 54.61 | 55.34 | 781,330 | +0.56(+1.02%) |
Apr 12, 2018 | 54.62 | 55.29 | 54.62 | 54.78 | 568,712 | +0.43(+0.78%) |
Apr 11, 2018 | 54.55 | 54.83 | 54.27 | 54.36 | 757,858 | -0.32(-0.58%) |
Apr 10, 2018 | 54.37 | 54.93 | 53.65 | 54.67 | 1,030,419 | +0.83(+1.55%) |
Apr 09, 2018 | 55.46 | 55.53 | 53.78 | 53.84 | 839,225 | -1.11(-2.03%) |
Apr 06, 2018 | 54.48 | 55.87 | 54.29 | 54.95 | 1,544,420 | +0.20(+0.36%) |
Apr 05, 2018 | 54.38 | 54.96 | 53.79 | 54.76 | 808,215 | +0.81(+1.51%) |
Apr 04, 2018 | 52.26 | 54.29 | 52.26 | 53.94 | 809,659 | +0.96(+1.81%) |
Apr 03, 2018 | 51.93 | 53.14 | 51.93 | 52.98 | 752,071 | +1.19(+2.29%) |