Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 59.13 | 59.75 | 58.63 | 59.21 | 2,104,757 | +0.17(+0.29%) |
Jun 28, 2018 | 59.13 | 59.72 | 58.59 | 59.04 | 1,888,812 | +0.04(+0.07%) |
Jun 27, 2018 | 59.38 | 60.09 | 58.80 | 58.99 | 2,174,136 | -0.71(-1.20%) |
Jun 26, 2018 | 60.46 | 60.52 | 59.29 | 59.71 | 2,309,232 | -1.03(-1.69%) |
Jun 25, 2018 | 60.05 | 61.75 | 60.04 | 60.73 | 2,555,763 | +0.67(+1.12%) |
Jun 22, 2018 | 59.24 | 60.26 | 58.94 | 60.06 | 2,963,247 | +1.35(+2.30%) |
Jun 21, 2018 | 59.37 | 59.39 | 58.45 | 58.71 | 1,686,290 | -0.56(-0.94%) |
Jun 20, 2018 | 58.85 | 59.34 | 58.28 | 59.27 | 3,197,696 | +0.43(+0.72%) |
Jun 19, 2018 | 58.04 | 58.99 | 57.87 | 58.85 | 1,971,207 | +0.53(+0.91%) |
Jun 18, 2018 | 58.40 | 58.53 | 57.78 | 58.31 | 2,971,663 | -0.77(-1.30%) |
Jun 15, 2018 | 59.16 | 58.06 | 59.08 | 3,893,183 | +1.02(+1.75%) | |
Jun 14, 2018 | 57.55 | 58.13 | 57.13 | 58.06 | 2,377,729 | +0.54(+0.94%) |
Jun 13, 2018 | 57.60 | 58.37 | 57.10 | 57.52 | 2,367,719 | +0.01(+0.02%) |
Jun 12, 2018 | 56.42 | 57.58 | 56.14 | 57.51 | 2,695,112 | +1.24(+2.20%) |
Jun 11, 2018 | 55.47 | 56.49 | 55.28 | 56.28 | 3,511,070 | +0.97(+1.75%) |
Jun 08, 2018 | 54.66 | 55.32 | 54.63 | 55.31 | 1,678,622 | +0.82(+1.50%) |
Jun 07, 2018 | 53.50 | 54.75 | 53.48 | 54.49 | 2,790,269 | +0.72(+1.34%) |
Jun 06, 2018 | 54.58 | 53.77 | 3,314,236 | +0.60(+1.13%) | ||
Jun 05, 2018 | 53.41 | 53.58 | 52.94 | 53.17 | 2,401,157 | -0.24(-0.46%) |
Jun 04, 2018 | 54.11 | 54.23 | 53.17 | 53.41 | 1,525,293 | -0.20(-0.37%) |
Jun 01, 2018 | 53.64 | 53.95 | 53.36 | 53.62 | 1,540,143 | +0.32(+0.60%) |
May 31, 2018 | 54.38 | 54.46 | 52.85 | 53.29 | 3,030,021 | -0.61(-1.12%) |
May 30, 2018 | 53.55 | 54.17 | 53.22 | 53.90 | 1,925,411 | +0.68(+1.28%) |
May 29, 2018 | 52.76 | 53.44 | 52.76 | 53.22 | 2,545,385 | +0.11(+0.21%) |
May 25, 2018 | 53.10 | 53.10 | 53.10 | 0 | -0.09(-0.16%) | |
May 24, 2018 | 53.34 | 53.42 | 52.56 | 53.19 | 2,157,954 | -0.16(-0.29%) |
May 23, 2018 | 52.83 | 53.54 | 52.58 | 53.34 | 2,070,276 | +0.59(+1.11%) |
May 22, 2018 | 52.45 | 53.00 | 52.31 | 52.76 | 2,857,290 | +0.54(+1.04%) |
May 21, 2018 | 52.30 | 52.59 | 52.07 | 52.21 | 1,603,739 | +0.14(+0.27%) |
May 18, 2018 | 52.23 | 52.30 | 51.72 | 52.07 | 1,779,913 | -0.02(-0.03%) |
May 17, 2018 | 51.81 | 52.30 | 51.70 | 52.09 | 2,606,683 | +0.13(+0.25%) |
May 16, 2018 | 51.92 | 52.31 | 51.80 | 51.96 | 2,214,158 | +0.05(+0.10%) |
May 15, 2018 | 51.75 | 52.29 | 51.50 | 51.91 | 2,792,681 | -0.32(-0.61%) |
May 14, 2018 | 52.76 | 53.15 | 52.15 | 52.23 | 2,412,053 | -0.26(-0.49%) |
May 11, 2018 | 53.02 | 53.13 | 52.17 | 52.49 | 1,593,045 | -0.59(-1.11%) |
May 10, 2018 | 52.69 | 53.25 | 52.20 | 53.08 | 2,862,907 | +0.29(+0.54%) |
May 09, 2018 | 52.21 | 52.81 | 51.86 | 52.79 | 1,920,983 | +0.59(+1.13%) |
May 08, 2018 | 51.74 | 52.58 | 51.29 | 52.20 | 2,776,480 | +0.66(+1.27%) |
May 07, 2018 | 52.28 | 52.77 | 51.11 | 51.55 | 4,779,277 | -0.73(-1.41%) |
May 04, 2018 | 51.58 | 52.39 | 50.79 | 52.28 | 4,773,090 | +0.93(+1.82%) |
May 03, 2018 | 52.41 | 54.71 | 51.28 | 51.35 | 6,500,200 | -1.07(-2.04%) |
May 02, 2018 | 58.82 | 59.04 | 52.03 | 52.42 | 14,382,218 | -9.54(-15.40%) |
May 01, 2018 | 61.57 | 62.03 | 60.83 | 61.96 | 4,045,503 | +0.38(+0.62%) |
Apr 30, 2018 | 62.89 | 62.93 | 61.57 | 61.58 | 3,814,057 | -0.92(-1.47%) |
Apr 27, 2018 | 62.85 | 63.00 | 62.12 | 62.50 | 2,079,484 | -0.16(-0.26%) |
Apr 26, 2018 | 62.69 | 63.22 | 62.40 | 62.66 | 2,308,255 | +0.50(+0.81%) |
Apr 25, 2018 | 61.76 | 62.23 | 61.48 | 62.16 | 1,736,011 | +0.19(+0.31%) |
Apr 24, 2018 | 62.57 | 62.66 | 61.47 | 61.97 | 1,742,604 | -0.20(-0.32%) |
Apr 23, 2018 | 60.81 | 62.20 | 60.71 | 62.17 | 2,861,448 | +1.33(+2.19%) |
Apr 20, 2018 | 62.98 | 63.20 | 60.55 | 60.84 | 5,206,569 | -2.32(-3.67%) |
Apr 19, 2018 | 63.17 | 63.45 | 62.52 | 63.16 | 2,268,206 | -0.15(-0.23%) |
Apr 18, 2018 | 63.54 | 63.86 | 63.25 | 63.30 | 1,308,472 | -0.41(-0.65%) |
Apr 17, 2018 | 63.18 | 63.78 | 62.53 | 63.72 | 1,731,319 | +0.14(+0.22%) |
Apr 16, 2018 | 63.58 | 63.91 | 63.17 | 63.58 | 1,479,100 | +0.49(+0.78%) |
Apr 13, 2018 | 63.81 | 63.97 | 62.93 | 63.09 | 2,386,867 | -0.54(-0.86%) |
Apr 12, 2018 | 63.93 | 64.19 | 63.45 | 63.63 | 1,571,189 | -0.24(-0.38%) |
Apr 11, 2018 | 63.63 | 64.07 | 63.55 | 63.87 | 1,155,231 | -0.09(-0.14%) |
Apr 10, 2018 | 63.61 | 64.07 | 63.25 | 63.96 | 1,321,860 | +0.70(+1.11%) |
Apr 09, 2018 | 63.38 | 64.17 | 62.91 | 63.26 | 1,638,060 | +0.02(+0.03%) |
Apr 06, 2018 | 63.54 | 64.43 | 62.91 | 63.24 | 2,626,810 | -0.62(-0.97%) |
Apr 05, 2018 | 64.46 | 64.59 | 63.74 | 63.87 | 2,442,999 | -0.19(-0.30%) |
Apr 04, 2018 | 62.94 | 64.26 | 62.50 | 64.06 | 4,086,045 | +0.40(+0.62%) |
Apr 03, 2018 | 63.26 | 64.06 | 62.78 | 63.66 | 2,765,788 | +0.48(+0.75%) |