Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 72.20 | 69.81 | 69.90 | 1,377,159 | -1.33(-1.87%) | |
Jun 28, 2018 | 71.25 | 71.87 | 70.69 | 71.24 | 1,261,062 | +0.08(+0.12%) |
Jun 27, 2018 | 70.83 | 72.23 | 70.62 | 71.15 | 1,747,793 | +0.89(+1.26%) |
Jun 26, 2018 | 69.80 | 70.50 | 69.26 | 70.27 | 1,164,884 | +0.85(+1.22%) |
Jun 25, 2018 | 69.91 | 70.12 | 68.96 | 69.42 | 1,500,056 | -0.81(-1.16%) |
Jun 22, 2018 | 71.05 | 71.05 | 69.51 | 70.23 | 2,408,398 | -0.64(-0.90%) |
Jun 21, 2018 | 70.24 | 71.28 | 70.01 | 70.87 | 1,703,591 | +0.67(+0.95%) |
Jun 20, 2018 | 69.13 | 70.36 | 68.96 | 70.20 | 1,266,565 | +1.11(+1.60%) |
Jun 19, 2018 | 68.60 | 69.20 | 68.45 | 69.10 | 1,105,962 | +0.00(+0.00%) |
Jun 18, 2018 | 67.59 | 69.44 | 67.59 | 69.10 | 1,673,021 | +1.11(+1.63%) |
Jun 15, 2018 | 67.92 | 67.92 | 67.99 | 2,601,920 | +0.07(+0.11%) | |
Jun 14, 2018 | 68.93 | 69.17 | 67.13 | 67.92 | 2,306,862 | -0.82(-1.20%) |
Jun 13, 2018 | 69.39 | 69.64 | 68.65 | 68.74 | 1,958,459 | -0.51(-0.74%) |
Jun 12, 2018 | 69.69 | 69.97 | 69.15 | 69.25 | 1,827,416 | -0.13(-0.18%) |
Jun 11, 2018 | 70.09 | 70.15 | 69.11 | 69.38 | 2,107,661 | -0.60(-0.86%) |
Jun 08, 2018 | 70.05 | 70.46 | 69.67 | 69.98 | 2,057,937 | -0.18(-0.26%) |
Jun 07, 2018 | 70.37 | 70.59 | 69.81 | 70.17 | 1,664,220 | +0.01(+0.01%) |
Jun 06, 2018 | 69.60 | 70.21 | 69.33 | 70.16 | 2,309,141 | +0.86(+1.24%) |
Jun 05, 2018 | 69.01 | 69.63 | 68.64 | 69.30 | 2,226,847 | +0.27(+0.40%) |
Jun 04, 2018 | 68.86 | 69.13 | 68.36 | 69.02 | 2,547,938 | +0.37(+0.53%) |
Jun 01, 2018 | 68.39 | 69.00 | 68.01 | 68.66 | 1,758,409 | +0.75(+1.10%) |
May 31, 2018 | 68.96 | 68.96 | 67.88 | 67.91 | 1,834,127 | -0.94(-1.37%) |
May 30, 2018 | 67.51 | 68.97 | 67.33 | 68.85 | 1,885,723 | +1.64(+2.43%) |
May 29, 2018 | 66.75 | 67.27 | 66.46 | 67.22 | 1,735,628 | +0.19(+0.29%) |
May 25, 2018 | 67.02 | 67.02 | 67.02 | 0 | -0.51(-0.76%) | |
May 24, 2018 | 67.35 | 68.00 | 66.42 | 67.54 | 1,191,916 | -0.12(-0.17%) |
May 23, 2018 | 67.03 | 67.74 | 65.84 | 67.65 | 1,613,643 | +0.59(+0.88%) |
May 22, 2018 | 67.87 | 68.53 | 66.06 | 67.06 | 2,691,040 | +0.05(+0.07%) |
May 21, 2018 | 66.47 | 67.71 | 66.39 | 67.02 | 2,347,594 | +0.75(+1.13%) |
May 18, 2018 | 65.35 | 66.34 | 65.35 | 66.27 | 1,471,392 | +1.05(+1.60%) |
May 17, 2018 | 64.40 | 65.62 | 64.39 | 65.22 | 1,170,491 | +0.60(+0.93%) |
May 16, 2018 | 64.72 | 65.48 | 64.18 | 64.62 | 1,160,339 | +0.14(+0.21%) |
May 15, 2018 | 64.49 | 65.19 | 63.84 | 64.49 | 1,733,888 | -0.32(-0.49%) |
May 14, 2018 | 63.25 | 65.26 | 62.73 | 64.81 | 3,108,275 | +1.45(+2.28%) |
May 11, 2018 | 61.88 | 63.43 | 61.87 | 63.36 | 1,922,428 | +1.66(+2.68%) |
May 10, 2018 | 60.75 | 61.73 | 60.66 | 61.70 | 1,717,494 | +1.01(+1.66%) |
May 09, 2018 | 60.66 | 61.17 | 60.17 | 60.69 | 2,319,736 | +0.19(+0.32%) |
May 08, 2018 | 60.54 | 61.44 | 60.09 | 60.50 | 1,677,189 | -0.30(-0.49%) |
May 07, 2018 | 60.87 | 61.00 | 60.34 | 60.80 | 1,765,933 | -0.14(-0.22%) |
May 04, 2018 | 59.90 | 61.26 | 58.88 | 60.94 | 1,227,930 | +0.74(+1.22%) |
May 03, 2018 | 60.66 | 60.81 | 58.39 | 60.20 | 2,503,755 | -1.87(-3.01%) |
May 02, 2018 | 61.62 | 62.88 | 61.14 | 62.07 | 2,131,128 | +0.40(+0.65%) |
May 01, 2018 | 61.65 | 62.68 | 60.87 | 61.67 | 1,917,804 | -0.22(-0.35%) |
Apr 30, 2018 | 62.44 | 62.68 | 61.49 | 61.88 | 1,955,165 | -0.39(-0.63%) |
Apr 27, 2018 | 61.22 | 62.51 | 60.59 | 62.28 | 3,795,718 | +1.61(+2.66%) |
Apr 26, 2018 | 57.12 | 61.61 | 56.88 | 60.66 | 5,589,605 | +4.07(+7.19%) |
Apr 25, 2018 | 55.48 | 56.63 | 54.63 | 56.60 | 2,857,484 | +0.91(+1.63%) |
Apr 24, 2018 | 56.65 | 56.94 | 55.46 | 55.69 | 1,801,768 | -0.41(-0.73%) |
Apr 23, 2018 | 54.84 | 56.70 | 54.73 | 56.10 | 1,980,925 | +1.19(+2.17%) |
Apr 20, 2018 | 55.68 | 57.00 | 54.73 | 54.90 | 2,156,558 | +0.41(+0.75%) |
Apr 19, 2018 | 54.81 | 55.00 | 54.13 | 54.49 | 1,657,889 | -0.71(-1.29%) |
Apr 18, 2018 | 53.81 | 56.23 | 53.55 | 55.20 | 2,721,322 | +1.83(+3.43%) |
Apr 17, 2018 | 54.59 | 54.71 | 53.24 | 53.37 | 3,457,324 | -1.02(-1.87%) |
Apr 16, 2018 | 54.80 | 55.06 | 53.97 | 54.39 | 3,710,345 | +1.32(+2.49%) |
Apr 13, 2018 | 54.97 | 54.97 | 53.03 | 53.07 | 2,166,163 | -1.71(-3.12%) |
Apr 12, 2018 | 56.09 | 56.39 | 54.67 | 54.79 | 1,695,613 | -1.04(-1.86%) |
Apr 11, 2018 | 55.36 | 56.19 | 55.19 | 55.82 | 1,922,995 | -0.10(-0.18%) |
Apr 10, 2018 | 54.65 | 56.23 | 54.62 | 55.92 | 2,139,796 | +1.87(+3.45%) |
Apr 09, 2018 | 54.38 | 55.03 | 53.94 | 54.06 | 1,997,720 | -0.27(-0.50%) |
Apr 06, 2018 | 55.37 | 55.86 | 53.59 | 54.33 | 1,830,338 | -1.51(-2.71%) |
Apr 05, 2018 | 56.59 | 56.68 | 55.30 | 55.84 | 2,371,717 | -0.47(-0.84%) |
Apr 04, 2018 | 54.56 | 56.73 | 54.42 | 56.31 | 1,802,259 | +0.97(+1.76%) |
Apr 03, 2018 | 55.40 | 55.95 | 54.87 | 55.34 | 1,698,497 | +0.38(+0.70%) |