Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 61.00 | 61.17 | 60.68 | 60.76 | 111,772 | -0.01(-0.02%) |
Jun 28, 2018 | 60.48 | 60.87 | 60.19 | 60.77 | 114,824 | +0.19(+0.31%) |
Jun 27, 2018 | 61.63 | 61.70 | 60.56 | 60.58 | 260,192 | -1.02(-1.66%) |
Jun 26, 2018 | 61.31 | 61.79 | 61.13 | 61.60 | 215,134 | +0.40(+0.65%) |
Jun 25, 2018 | 61.98 | 62.00 | 60.87 | 61.21 | 328,638 | -0.97(-1.56%) |
Jun 22, 2018 | 62.66 | 62.70 | 62.04 | 62.18 | 148,501 | -0.21(-0.34%) |
Jun 21, 2018 | 63.06 | 63.06 | 62.24 | 62.39 | 147,465 | -0.66(-1.04%) |
Jun 20, 2018 | 62.82 | 63.09 | 62.64 | 63.04 | 231,831 | +0.49(+0.79%) |
Jun 19, 2018 | 62.13 | 62.57 | 61.76 | 62.55 | 291,209 | +0.03(+0.05%) |
Jun 18, 2018 | 61.93 | 62.52 | 61.84 | 62.52 | 278,288 | +0.31(+0.50%) |
Jun 15, 2018 | 62.24 | 61.77 | 62.20 | 326,594 | -0.02(-0.03%) | |
Jun 14, 2018 | 62.13 | 62.23 | 61.77 | 62.22 | 297,274 | +0.35(+0.57%) |
Jun 13, 2018 | 62.20 | 62.21 | 61.80 | 61.87 | 118,171 | -0.24(-0.38%) |
Jun 12, 2018 | 61.90 | 62.25 | 61.83 | 62.11 | 93,985 | +0.26(+0.43%) |
Jun 11, 2018 | 61.80 | 61.94 | 61.67 | 61.84 | 103,084 | +0.13(+0.21%) |
Jun 08, 2018 | 61.52 | 61.78 | 61.46 | 61.71 | 68,199 | +0.17(+0.28%) |
Jun 07, 2018 | 61.96 | 61.98 | 61.26 | 61.54 | 163,493 | -0.33(-0.53%) |
Jun 06, 2018 | 61.87 | 61.87 | 107,133 | +0.42(+0.68%) | ||
Jun 05, 2018 | 61.06 | 61.46 | 61.02 | 61.46 | 114,110 | +0.40(+0.66%) |
Jun 04, 2018 | 60.92 | 61.05 | 60.57 | 61.05 | 98,455 | +0.28(+0.46%) |
Jun 01, 2018 | 60.77 | 60.94 | 60.54 | 60.78 | 92,111 | +0.45(+0.74%) |
May 31, 2018 | 60.84 | 60.93 | 60.24 | 60.33 | 126,885 | -0.50(-0.81%) |
May 30, 2018 | 60.27 | 60.94 | 60.27 | 60.82 | 89,210 | +0.93(+1.55%) |
May 29, 2018 | 59.68 | 60.13 | 59.39 | 59.90 | 85,648 | -0.08(-0.13%) |
May 25, 2018 | 59.97 | 59.97 | 59.97 | 0 | -0.12(-0.20%) | |
May 24, 2018 | 60.05 | 60.16 | 59.61 | 60.09 | 113,655 | +0.02(+0.03%) |
May 23, 2018 | 59.77 | 60.15 | 59.77 | 60.08 | 82,794 | +0.08(+0.13%) |
May 22, 2018 | 60.54 | 60.56 | 59.95 | 60.00 | 86,079 | -0.42(-0.70%) |
May 21, 2018 | 60.21 | 60.51 | 60.21 | 60.42 | 160,605 | +0.39(+0.65%) |
May 18, 2018 | 60.05 | 60.17 | 59.93 | 60.02 | 82,636 | +0.05(+0.08%) |
May 17, 2018 | 59.71 | 60.07 | 59.67 | 59.98 | 152,133 | +0.35(+0.58%) |
May 16, 2018 | 59.28 | 59.80 | 59.13 | 59.63 | 114,002 | +0.58(+0.98%) |
May 15, 2018 | 58.85 | 59.13 | 58.68 | 59.05 | 66,437 | +0.01(+0.02%) |
May 14, 2018 | 59.30 | 59.53 | 58.98 | 59.04 | 103,833 | -0.23(-0.39%) |
May 11, 2018 | 59.18 | 59.32 | 59.02 | 59.27 | 102,436 | +0.17(+0.28%) |
May 10, 2018 | 58.88 | 59.34 | 58.84 | 59.11 | 95,017 | +0.29(+0.49%) |
May 09, 2018 | 58.57 | 58.95 | 58.34 | 58.82 | 88,809 | +0.32(+0.55%) |
May 08, 2018 | 58.18 | 58.49 | 58.12 | 58.49 | 40,975 | +0.29(+0.50%) |
May 07, 2018 | 57.91 | 58.48 | 57.90 | 58.20 | 55,243 | +0.50(+0.87%) |
May 04, 2018 | 56.77 | 57.98 | 56.77 | 57.70 | 30,380 | +0.72(+1.26%) |
May 03, 2018 | 57.11 | 57.22 | 56.42 | 56.98 | 138,101 | -0.30(-0.52%) |
May 02, 2018 | 57.00 | 57.64 | 56.98 | 57.28 | 49,083 | +0.17(+0.29%) |
May 01, 2018 | 56.72 | 57.18 | 56.26 | 57.11 | 68,257 | +0.24(+0.43%) |
Apr 30, 2018 | 57.49 | 57.64 | 56.87 | 56.87 | 46,323 | -0.50(-0.87%) |
Apr 27, 2018 | 57.48 | 57.58 | 57.03 | 57.37 | 70,259 | -0.07(-0.12%) |
Apr 26, 2018 | 57.30 | 57.61 | 57.09 | 57.44 | 70,413 | +0.31(+0.54%) |
Apr 25, 2018 | 57.27 | 57.37 | 56.73 | 57.13 | 296,344 | -0.13(-0.23%) |
Apr 24, 2018 | 57.79 | 58.04 | 56.80 | 57.26 | 88,306 | -0.28(-0.48%) |
Apr 23, 2018 | 57.76 | 57.88 | 57.31 | 57.54 | 42,676 | -0.11(-0.19%) |
Apr 20, 2018 | 57.89 | 58.05 | 57.53 | 57.65 | 53,042 | -0.31(-0.54%) |
Apr 19, 2018 | 58.23 | 58.36 | 57.81 | 57.96 | 45,840 | -0.38(-0.65%) |
Apr 18, 2018 | 58.42 | 58.61 | 58.27 | 58.34 | 96,421 | +0.16(+0.27%) |
Apr 17, 2018 | 57.89 | 58.33 | 57.81 | 58.18 | 72,484 | +0.60(+1.04%) |
Apr 16, 2018 | 57.41 | 57.73 | 57.13 | 57.58 | 68,287 | +0.52(+0.91%) |
Apr 13, 2018 | 57.53 | 57.54 | 56.93 | 57.06 | 69,759 | -0.26(-0.46%) |
Apr 12, 2018 | 57.24 | 57.56 | 57.06 | 57.33 | 91,004 | +0.40(+0.70%) |
Apr 11, 2018 | 56.54 | 57.16 | 56.54 | 56.93 | 42,717 | +0.06(+0.11%) |
Apr 10, 2018 | 56.38 | 57.02 | 56.23 | 56.86 | 100,559 | +1.10(+1.97%) |
Apr 09, 2018 | 56.16 | 56.52 | 55.77 | 55.77 | 79,347 | +0.00(+0.01%) |
Apr 06, 2018 | 56.48 | 56.83 | 55.30 | 55.76 | 110,752 | -1.04(-1.84%) |
Apr 05, 2018 | 56.76 | 56.91 | 56.55 | 56.80 | 59,772 | +0.44(+0.78%) |
Apr 04, 2018 | 55.03 | 56.48 | 54.96 | 56.37 | 95,881 | +0.66(+1.18%) |
Apr 03, 2018 | 55.28 | 55.73 | 54.99 | 55.71 | 213,132 | +0.78(+1.42%) |