Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 60.30 | 60.43 | 58.66 | 58.67 | 39,602,740 | -0.98(-1.64%) |
Jun 28, 2018 | 58.28 | 59.77 | 58.20 | 59.65 | 34,112,412 | +1.27(+2.18%) |
Jun 27, 2018 | 60.36 | 61.03 | 58.32 | 58.38 | 45,808,192 | -1.55(-2.59%) |
Jun 26, 2018 | 60.35 | 60.83 | 59.42 | 59.93 | 48,315,872 | +0.71(+1.20%) |
Jun 25, 2018 | 61.08 | 61.12 | 58.33 | 59.22 | 67,198,456 | -2.93(-4.71%) |
Jun 22, 2018 | 63.88 | 64.01 | 61.99 | 62.15 | 43,828,432 | -1.53(-2.40%) |
Jun 21, 2018 | 65.28 | 65.46 | 63.60 | 63.67 | 36,279,908 | -1.29(-1.98%) |
Jun 20, 2018 | 64.84 | 65.49 | 64.46 | 64.96 | 37,304,408 | +0.53(+0.82%) |
Jun 19, 2018 | 64.62 | 65.29 | 63.15 | 64.43 | 60,040,896 | -1.22(-1.86%) |
Jun 18, 2018 | 65.25 | 65.82 | 64.98 | 65.65 | 35,932,688 | -0.04(-0.06%) |
Jun 15, 2018 | 66.24 | 66.10 | 65.69 | 43,636,764 | -0.41(-0.62%) | |
Jun 14, 2018 | 65.43 | 66.67 | 65.28 | 66.10 | 43,391,320 | +1.12(+1.72%) |
Jun 13, 2018 | 65.04 | 65.79 | 64.89 | 64.98 | 34,130,400 | -0.04(-0.07%) |
Jun 12, 2018 | 64.81 | 65.15 | 64.30 | 65.03 | 32,208,706 | +0.49(+0.75%) |
Jun 11, 2018 | 64.83 | 65.24 | 64.41 | 64.54 | 26,773,082 | -0.41(-0.63%) |
Jun 08, 2018 | 64.38 | 65.38 | 64.19 | 64.95 | 36,388,344 | -0.15(-0.24%) |
Jun 07, 2018 | 65.63 | 65.74 | 64.20 | 65.11 | 37,272,640 | -0.56(-0.85%) |
Jun 06, 2018 | 65.70 | 65.66 | 37,477,300 | +0.02(+0.03%) | ||
Jun 05, 2018 | 65.62 | 66.02 | 65.17 | 65.64 | 39,521,196 | +0.05(+0.08%) |
Jun 04, 2018 | 64.14 | 65.81 | 63.82 | 65.59 | 64,761,488 | +1.79(+2.81%) |
Jun 01, 2018 | 62.90 | 63.86 | 62.82 | 63.80 | 42,598,024 | +1.34(+2.15%) |
May 31, 2018 | 62.33 | 63.20 | 62.23 | 62.45 | 49,817,172 | -0.20(-0.32%) |
May 30, 2018 | 61.90 | 62.74 | 61.65 | 62.65 | 39,452,644 | +1.09(+1.77%) |
May 29, 2018 | 61.55 | 62.24 | 61.09 | 61.56 | 35,581,348 | -0.17(-0.28%) |
May 25, 2018 | 61.73 | 61.73 | 61.73 | 0 | +0.39(+0.64%) | |
May 24, 2018 | 61.27 | 61.76 | 60.73 | 61.34 | 44,137,524 | +0.04(+0.06%) |
May 23, 2018 | 59.50 | 61.31 | 59.50 | 61.30 | 44,683,908 | +1.24(+2.06%) |
May 22, 2018 | 60.58 | 60.83 | 59.46 | 60.07 | 52,330,808 | -0.38(-0.63%) |
May 21, 2018 | 61.84 | 61.88 | 59.52 | 60.45 | 64,675,600 | -0.42(-0.69%) |
May 18, 2018 | 61.83 | 62.46 | 60.82 | 60.87 | 48,861,672 | -0.44(-0.71%) |
May 17, 2018 | 60.90 | 62.24 | 60.74 | 61.31 | 52,466,756 | +0.42(+0.69%) |
May 16, 2018 | 60.39 | 61.51 | 60.02 | 60.89 | 55,936,504 | +0.11(+0.18%) |
May 15, 2018 | 62.56 | 62.59 | 59.77 | 60.77 | 97,266,312 | -2.43(-3.84%) |
May 14, 2018 | 63.38 | 63.97 | 62.96 | 63.20 | 52,822,052 | +0.21(+0.33%) |
May 11, 2018 | 62.56 | 64.30 | 62.01 | 62.99 | 122,675,608 | -1.39(-2.15%) |
May 10, 2018 | 63.83 | 64.47 | 63.66 | 64.38 | 99,933,136 | +1.08(+1.70%) |
May 09, 2018 | 62.17 | 63.33 | 61.90 | 63.30 | 60,211,996 | +1.33(+2.15%) |
May 08, 2018 | 61.55 | 62.00 | 61.06 | 61.97 | 51,144,684 | +0.43(+0.69%) |
May 07, 2018 | 60.21 | 62.12 | 60.11 | 61.55 | 69,445,776 | +2.38(+4.02%) |
May 04, 2018 | 57.38 | 59.20 | 57.20 | 59.17 | 40,471,936 | +1.50(+2.61%) |
May 03, 2018 | 56.33 | 57.93 | 55.88 | 57.66 | 44,709,820 | +1.65(+2.95%) |
May 02, 2018 | 56.18 | 56.63 | 55.75 | 56.01 | 27,077,354 | -0.21(-0.37%) |
May 01, 2018 | 55.58 | 56.24 | 54.99 | 56.22 | 25,568,390 | +0.55(+1.00%) |
Apr 30, 2018 | 56.18 | 56.68 | 55.47 | 55.66 | 33,105,668 | -0.35(-0.63%) |
Apr 27, 2018 | 56.80 | 57.00 | 55.59 | 56.02 | 40,490,956 | +0.27(+0.49%) |
Apr 26, 2018 | 55.24 | 55.82 | 54.58 | 55.74 | 37,825,320 | +2.12(+3.95%) |
Apr 25, 2018 | 54.45 | 54.84 | 52.05 | 53.62 | 59,392,196 | -1.12(-2.05%) |
Apr 24, 2018 | 55.67 | 56.63 | 54.09 | 54.75 | 41,861,188 | -0.66(-1.20%) |
Apr 23, 2018 | 56.78 | 57.29 | 55.15 | 55.41 | 43,164,760 | -1.20(-2.11%) |
Apr 20, 2018 | 56.60 | 57.44 | 56.29 | 56.60 | 39,011,000 | -0.08(-0.14%) |
Apr 19, 2018 | 57.36 | 57.69 | 56.13 | 56.69 | 47,652,040 | -1.81(-3.10%) |
Apr 18, 2018 | 58.28 | 59.21 | 57.61 | 58.50 | 39,493,816 | -0.29(-0.49%) |
Apr 17, 2018 | 57.81 | 59.00 | 57.26 | 58.79 | 45,157,016 | +1.50(+2.61%) |
Apr 16, 2018 | 57.36 | 57.63 | 56.35 | 57.29 | 35,401,152 | -0.00(-0.00%) |
Apr 13, 2018 | 58.70 | 58.78 | 56.81 | 57.29 | 50,813,036 | -0.77(-1.32%) |
Apr 12, 2018 | 56.92 | 58.24 | 56.48 | 58.06 | 59,876,672 | +2.07(+3.70%) |
Apr 11, 2018 | 56.26 | 56.67 | 55.67 | 55.99 | 46,450,764 | -0.41(-0.73%) |
Apr 10, 2018 | 55.62 | 56.68 | 55.05 | 56.41 | 77,115,568 | +3.09(+5.80%) |
Apr 09, 2018 | 53.66 | 54.94 | 53.11 | 53.31 | 50,380,636 | +0.29(+0.54%) |
Apr 06, 2018 | 53.76 | 54.84 | 52.73 | 53.03 | 66,970,348 | -1.76(-3.22%) |
Apr 05, 2018 | 56.58 | 56.71 | 54.08 | 54.79 | 70,456,384 | -1.20(-2.15%) |
Apr 04, 2018 | 53.21 | 56.10 | 52.96 | 55.99 | 79,627,160 | +0.22(+0.39%) |
Apr 03, 2018 | 56.38 | 57.01 | 54.78 | 55.77 | 67,361,064 | +1.06(+1.95%) |