Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 64.65 | 64.65 | 62.80 | 63.02 | 587,854 | -1.07(-1.67%) |
Jun 28, 2018 | 64.78 | 64.78 | 63.40 | 64.09 | 577,754 | -0.52(-0.80%) |
Jun 27, 2018 | 65.38 | 65.51 | 64.52 | 64.61 | 386,792 | -0.47(-0.73%) |
Jun 26, 2018 | 64.56 | 65.29 | 63.36 | 65.08 | 1,112,394 | +0.90(+1.40%) |
Jun 25, 2018 | 65.46 | 66.32 | 63.92 | 64.18 | 1,078,258 | -0.82(-1.26%) |
Jun 22, 2018 | 65.04 | 65.81 | 63.92 | 64.99 | 1,347,722 | +0.43(+0.66%) |
Jun 21, 2018 | 67.05 | 67.27 | 64.35 | 64.56 | 1,223,800 | -2.28(-3.40%) |
Jun 20, 2018 | 65.64 | 67.27 | 65.49 | 66.84 | 809,040 | +1.29(+1.96%) |
Jun 19, 2018 | 64.35 | 65.68 | 63.80 | 65.55 | 468,388 | +0.86(+1.33%) |
Jun 18, 2018 | 63.70 | 65.12 | 63.32 | 64.69 | 613,001 | +0.77(+1.21%) |
Jun 15, 2018 | 65.29 | 63.66 | 63.92 | 658,356 | +0.26(+0.40%) | |
Jun 14, 2018 | 63.23 | 64.31 | 63.15 | 63.66 | 768,235 | +0.69(+1.09%) |
Jun 13, 2018 | 62.80 | 63.88 | 62.25 | 62.97 | 897,362 | +0.69(+1.10%) |
Jun 12, 2018 | 62.80 | 62.93 | 61.09 | 62.29 | 614,664 | -0.21(-0.34%) |
Jun 11, 2018 | 60.70 | 63.62 | 60.70 | 62.50 | 1,455,198 | +1.89(+3.12%) |
Jun 08, 2018 | 58.85 | 60.74 | 58.85 | 60.61 | 985,376 | +1.55(+2.62%) |
Jun 07, 2018 | 58.08 | 59.35 | 57.87 | 59.07 | 619,534 | +1.12(+1.93%) |
Jun 06, 2018 | 56.92 | 58.68 | 55.98 | 57.95 | 844,915 | +1.24(+2.20%) |
Jun 05, 2018 | 57.31 | 57.95 | 56.58 | 56.71 | 564,234 | -0.73(-1.27%) |
Jun 04, 2018 | 57.27 | 57.57 | 56.94 | 57.44 | 380,716 | +0.04(+0.07%) |
Jun 01, 2018 | 57.22 | 57.57 | 56.45 | 57.39 | 542,051 | +0.47(+0.83%) |
May 31, 2018 | 57.31 | 57.57 | 56.66 | 56.92 | 533,106 | -0.30(-0.53%) |
May 30, 2018 | 56.79 | 57.52 | 56.79 | 57.22 | 358,716 | +0.56(+0.98%) |
May 29, 2018 | 57.44 | 57.52 | 56.36 | 56.66 | 409,843 | -0.86(-1.49%) |
May 25, 2018 | 57.52 | 57.52 | 57.52 | 0 | -0.30(-0.52%) | |
May 24, 2018 | 57.61 | 58.00 | 57.05 | 57.82 | 547,012 | +0.21(+0.37%) |
May 23, 2018 | 59.58 | 59.58 | 57.47 | 57.61 | 1,280,179 | -1.97(-3.31%) |
May 22, 2018 | 59.37 | 60.44 | 59.24 | 59.58 | 400,855 | -0.21(-0.36%) |
May 21, 2018 | 59.33 | 59.88 | 58.68 | 59.80 | 682,817 | +0.45(+0.76%) |
May 18, 2018 | 58.77 | 60.10 | 58.68 | 59.35 | 988,081 | +0.79(+1.36%) |
May 17, 2018 | 58.73 | 59.80 | 58.17 | 58.55 | 1,027,875 | +0.00(+0.00%) |
May 16, 2018 | 57.91 | 59.11 | 56.92 | 58.55 | 991,285 | +0.86(+1.49%) |
May 15, 2018 | 56.97 | 57.87 | 56.79 | 57.69 | 468,269 | +0.64(+1.13%) |
May 14, 2018 | 55.85 | 57.27 | 55.31 | 57.05 | 1,142,876 | +1.16(+2.07%) |
May 11, 2018 | 54.86 | 56.17 | 54.43 | 55.89 | 603,958 | +1.33(+2.44%) |
May 10, 2018 | 54.43 | 55.10 | 53.44 | 54.56 | 730,479 | +0.02(+0.04%) |
May 09, 2018 | 52.06 | 57.23 | 52.06 | 54.54 | 1,110,176 | +1.32(+2.49%) |
May 08, 2018 | 54.16 | 55.14 | 53.09 | 53.22 | 634,940 | -1.11(-2.04%) |
May 07, 2018 | 53.22 | 54.35 | 53.00 | 54.33 | 477,534 | +1.28(+2.41%) |
May 04, 2018 | 52.06 | 53.60 | 52.06 | 53.05 | 893,535 | +0.81(+1.55%) |
May 03, 2018 | 52.96 | 53.00 | 51.47 | 52.24 | 824,472 | -1.02(-1.92%) |
May 02, 2018 | 53.64 | 55.35 | 53.26 | 53.26 | 435,084 | -0.64(-1.19%) |
May 01, 2018 | 53.56 | 54.20 | 53.05 | 53.90 | 533,512 | +0.77(+1.45%) |
Apr 30, 2018 | 53.81 | 54.11 | 52.75 | 53.13 | 487,473 | -0.43(-0.80%) |
Apr 27, 2018 | 55.39 | 55.39 | 53.34 | 53.56 | 530,866 | -1.75(-3.16%) |
Apr 26, 2018 | 56.67 | 56.67 | 54.95 | 55.31 | 477,496 | -1.45(-2.56%) |
Apr 25, 2018 | 55.14 | 57.10 | 55.14 | 56.76 | 620,868 | +1.75(+3.18%) |
Apr 24, 2018 | 55.09 | 55.48 | 54.58 | 55.01 | 290,148 | +0.13(+0.23%) |
Apr 23, 2018 | 54.97 | 55.86 | 54.60 | 54.88 | 438,321 | -0.13(-0.23%) |
Apr 20, 2018 | 57.06 | 57.48 | 53.98 | 55.01 | 1,163,466 | -2.22(-3.88%) |
Apr 19, 2018 | 55.35 | 58.00 | 55.35 | 57.23 | 845,500 | +1.92(+3.47%) |
Apr 18, 2018 | 55.35 | 55.71 | 55.14 | 55.31 | 329,139 | +0.13(+0.23%) |
Apr 17, 2018 | 56.08 | 56.27 | 55.09 | 55.18 | 487,357 | -0.81(-1.45%) |
Apr 16, 2018 | 53.52 | 56.29 | 53.26 | 55.99 | 1,569,108 | +2.77(+5.21%) |
Apr 13, 2018 | 53.77 | 54.22 | 52.96 | 53.22 | 524,137 | -0.51(-0.95%) |
Apr 12, 2018 | 54.58 | 55.31 | 53.64 | 53.73 | 512,701 | -0.85(-1.56%) |
Apr 11, 2018 | 54.45 | 55.05 | 54.20 | 54.58 | 1,007,070 | -0.17(-0.31%) |
Apr 10, 2018 | 55.44 | 55.44 | 54.54 | 54.75 | 1,364,302 | -0.13(-0.23%) |
Apr 09, 2018 | 55.91 | 57.14 | 54.71 | 54.88 | 455,347 | -0.81(-1.46%) |
Apr 06, 2018 | 54.92 | 55.78 | 54.63 | 55.69 | 542,735 | +0.47(+0.85%) |
Apr 05, 2018 | 55.48 | 56.40 | 54.62 | 55.22 | 468,528 | -0.13(-0.23%) |
Apr 04, 2018 | 54.20 | 55.69 | 53.69 | 55.35 | 384,735 | +0.43(+0.78%) |
Apr 03, 2018 | 54.75 | 56.76 | 54.16 | 54.92 | 498,797 | +0.26(+0.47%) |