Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 65.39 | 64.03 | 65.01 | 2,444,231 | +0.33(+0.51%) | |
Jun 28, 2018 | 65.32 | 66.24 | 64.04 | 64.68 | 3,600,520 | -2.60(-3.87%) |
Jun 27, 2018 | 67.71 | 68.00 | 66.94 | 67.28 | 2,146,018 | -0.07(-0.10%) |
Jun 26, 2018 | 66.05 | 67.46 | 65.43 | 67.35 | 3,483,404 | +1.87(+2.86%) |
Jun 25, 2018 | 67.87 | 67.99 | 65.48 | 65.48 | 2,594,953 | -3.05(-4.45%) |
Jun 22, 2018 | 66.93 | 69.31 | 66.51 | 68.53 | 4,376,520 | +2.85(+4.34%) |
Jun 21, 2018 | 66.06 | 67.04 | 65.68 | 65.68 | 3,015,533 | -0.32(-0.48%) |
Jun 20, 2018 | 65.13 | 66.29 | 64.66 | 66.00 | 2,215,516 | +1.29(+1.99%) |
Jun 19, 2018 | 63.22 | 65.16 | 62.87 | 64.71 | 3,043,795 | -0.23(-0.35%) |
Jun 18, 2018 | 63.62 | 65.43 | 62.95 | 64.94 | 2,179,318 | +0.78(+1.21%) |
Jun 15, 2018 | 64.75 | 64.75 | 64.16 | 3,077,259 | -0.59(-0.91%) | |
Jun 14, 2018 | 63.85 | 65.02 | 63.68 | 64.75 | 2,977,556 | +0.85(+1.33%) |
Jun 13, 2018 | 64.77 | 65.02 | 63.61 | 63.90 | 1,671,416 | -0.77(-1.19%) |
Jun 12, 2018 | 65.69 | 66.24 | 64.52 | 64.67 | 1,231,448 | -0.93(-1.41%) |
Jun 11, 2018 | 65.94 | 65.99 | 64.60 | 65.60 | 1,396,695 | +0.39(+0.60%) |
Jun 08, 2018 | 65.50 | 65.83 | 64.84 | 65.21 | 1,070,712 | -0.03(-0.05%) |
Jun 07, 2018 | 65.80 | 66.01 | 65.01 | 65.24 | 2,512,164 | +0.10(+0.15%) |
Jun 06, 2018 | 65.14 | 65.14 | 1,671,836 | -0.63(-0.96%) | ||
Jun 05, 2018 | 65.76 | 66.49 | 64.78 | 65.77 | 2,395,022 | +0.10(+0.15%) |
Jun 04, 2018 | 66.28 | 66.51 | 65.27 | 65.67 | 1,406,291 | -0.15(-0.23%) |
Jun 01, 2018 | 66.85 | 67.22 | 65.56 | 65.82 | 3,266,172 | -0.62(-0.93%) |
May 31, 2018 | 66.27 | 67.85 | 65.93 | 66.44 | 3,333,252 | -0.36(-0.54%) |
May 30, 2018 | 63.69 | 66.97 | 63.12 | 66.79 | 5,100,713 | +3.66(+5.80%) |
May 29, 2018 | 61.37 | 63.86 | 61.37 | 63.13 | 3,771,920 | +1.15(+1.85%) |
May 25, 2018 | 61.99 | 61.99 | 61.99 | 0 | +0.49(+0.79%) | |
May 24, 2018 | 62.22 | 62.48 | 61.43 | 61.50 | 1,661,642 | -1.20(-1.91%) |
May 23, 2018 | 61.95 | 62.79 | 61.58 | 62.70 | 2,006,689 | +0.57(+0.91%) |
May 22, 2018 | 63.25 | 63.77 | 62.05 | 62.13 | 2,321,407 | -0.66(-1.05%) |
May 21, 2018 | 65.42 | 66.48 | 62.73 | 62.79 | 3,413,442 | +0.20(+0.32%) |
May 18, 2018 | 61.97 | 62.64 | 60.07 | 62.59 | 2,609,554 | +0.65(+1.05%) |
May 17, 2018 | 62.43 | 62.82 | 61.56 | 61.94 | 2,017,159 | -0.64(-1.02%) |
May 16, 2018 | 62.28 | 62.60 | 61.98 | 62.58 | 1,425,353 | +0.36(+0.58%) |
May 15, 2018 | 62.68 | 62.68 | 62.05 | 62.22 | 1,947,113 | -0.32(-0.51%) |
May 14, 2018 | 62.05 | 63.05 | 62.05 | 62.54 | 2,113,034 | +0.32(+0.51%) |
May 11, 2018 | 61.71 | 62.44 | 61.25 | 62.22 | 1,964,048 | +0.42(+0.68%) |
May 10, 2018 | 62.56 | 62.94 | 61.68 | 61.80 | 2,673,469 | -0.43(-0.69%) |
May 09, 2018 | 63.18 | 63.65 | 62.01 | 62.23 | 2,833,128 | -0.20(-0.32%) |
May 08, 2018 | 62.14 | 63.22 | 61.56 | 62.43 | 2,927,053 | +0.11(+0.18%) |
May 07, 2018 | 63.12 | 63.79 | 62.01 | 62.32 | 3,695,463 | +0.03(+0.05%) |
May 04, 2018 | 60.83 | 62.45 | 59.70 | 62.29 | 4,844,998 | +3.47(+5.90%) |
May 03, 2018 | 59.25 | 59.77 | 58.26 | 58.82 | 2,424,104 | -0.74(-1.24%) |
May 02, 2018 | 58.84 | 59.97 | 58.61 | 59.55 | 3,079,993 | +0.99(+1.69%) |
May 01, 2018 | 57.97 | 58.70 | 57.28 | 58.57 | 1,623,102 | +0.57(+0.98%) |
Apr 30, 2018 | 58.23 | 58.40 | 57.86 | 58.00 | 2,256,565 | +0.01(+0.02%) |
Apr 27, 2018 | 58.36 | 58.96 | 57.86 | 57.99 | 1,065,741 | -0.67(-1.14%) |
Apr 26, 2018 | 58.13 | 58.72 | 57.53 | 58.66 | 1,537,180 | +1.02(+1.76%) |
Apr 25, 2018 | 56.49 | 57.69 | 55.77 | 57.64 | 1,345,857 | +1.25(+2.21%) |
Apr 24, 2018 | 58.31 | 58.59 | 56.15 | 56.39 | 1,944,610 | -1.76(-3.02%) |
Apr 23, 2018 | 57.67 | 58.32 | 57.31 | 58.15 | 1,596,356 | +0.56(+0.97%) |
Apr 20, 2018 | 58.32 | 58.51 | 57.54 | 57.59 | 1,321,214 | -0.86(-1.47%) |
Apr 19, 2018 | 58.00 | 58.75 | 57.57 | 58.45 | 1,860,438 | +0.09(+0.15%) |
Apr 18, 2018 | 57.45 | 58.89 | 57.43 | 58.36 | 3,869,693 | +0.98(+1.70%) |
Apr 17, 2018 | 57.21 | 57.71 | 56.75 | 57.38 | 2,710,985 | +0.64(+1.12%) |
Apr 16, 2018 | 56.01 | 56.92 | 55.46 | 56.74 | 1,954,833 | +0.95(+1.70%) |
Apr 13, 2018 | 56.59 | 56.59 | 55.46 | 55.80 | 1,361,991 | -0.25(-0.44%) |
Apr 12, 2018 | 55.95 | 56.15 | 55.57 | 56.04 | 1,544,189 | -0.05(-0.09%) |
Apr 11, 2018 | 55.53 | 57.42 | 55.36 | 56.09 | 2,883,471 | +0.62(+1.11%) |
Apr 10, 2018 | 54.86 | 55.86 | 54.80 | 55.48 | 3,439,790 | +1.53(+2.83%) |
Apr 09, 2018 | 54.41 | 54.82 | 53.83 | 53.95 | 1,207,340 | -0.26(-0.48%) |
Apr 06, 2018 | 55.96 | 56.27 | 53.83 | 54.21 | 1,759,317 | -1.84(-3.29%) |
Apr 05, 2018 | 54.39 | 56.46 | 54.38 | 56.05 | 2,540,468 | +1.90(+3.52%) |
Apr 04, 2018 | 52.62 | 54.38 | 52.23 | 54.15 | 1,821,814 | +0.32(+0.59%) |
Apr 03, 2018 | 53.55 | 53.99 | 52.30 | 53.83 | 2,236,751 | +0.99(+1.87%) |