Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 65.18 | 64.19 | 64.37 | 1,651,308 | -0.19(-0.30%) | |
Jun 28, 2018 | 63.25 | 65.14 | 63.21 | 64.57 | 2,207,044 | +0.99(+1.57%) |
Jun 27, 2018 | 65.69 | 66.12 | 63.43 | 63.57 | 3,656,588 | -2.02(-3.08%) |
Jun 26, 2018 | 65.03 | 66.31 | 64.78 | 65.59 | 2,872,752 | +0.62(+0.96%) |
Jun 25, 2018 | 67.17 | 67.50 | 64.35 | 64.97 | 5,390,380 | -3.19(-4.68%) |
Jun 22, 2018 | 70.25 | 70.25 | 67.33 | 68.16 | 4,784,880 | -1.67(-2.39%) |
Jun 21, 2018 | 71.10 | 71.44 | 69.68 | 69.83 | 1,939,700 | -1.11(-1.56%) |
Jun 20, 2018 | 69.16 | 71.78 | 69.16 | 70.94 | 4,109,484 | +2.48(+3.63%) |
Jun 19, 2018 | 68.41 | 69.48 | 67.85 | 68.45 | 2,991,056 | -1.36(-1.94%) |
Jun 18, 2018 | 70.64 | 70.91 | 68.51 | 69.81 | 4,007,948 | -1.85(-2.58%) |
Jun 15, 2018 | 71.75 | 70.28 | 71.66 | 5,458,144 | +1.38(+1.96%) | |
Jun 14, 2018 | 70.20 | 71.14 | 69.88 | 70.28 | 3,047,932 | -0.00(-0.01%) |
Jun 13, 2018 | 69.15 | 70.53 | 68.84 | 70.28 | 3,391,704 | +1.62(+2.37%) |
Jun 12, 2018 | 68.20 | 69.12 | 68.10 | 68.66 | 2,219,920 | +0.74(+1.09%) |
Jun 11, 2018 | 68.44 | 69.17 | 67.63 | 67.92 | 4,091,080 | -0.52(-0.76%) |
Jun 08, 2018 | 67.67 | 68.68 | 67.15 | 68.44 | 2,059,744 | +0.71(+1.05%) |
Jun 07, 2018 | 69.62 | 69.81 | 67.36 | 67.72 | 3,096,896 | -1.84(-2.65%) |
Jun 06, 2018 | 68.84 | 69.56 | 5,010,456 | +0.88(+1.28%) | ||
Jun 05, 2018 | 67.08 | 69.15 | 66.81 | 68.69 | 5,211,504 | +1.62(+2.41%) |
Jun 04, 2018 | 65.62 | 67.25 | 65.35 | 67.07 | 3,758,768 | +1.76(+2.70%) |
Jun 01, 2018 | 63.16 | 65.75 | 63.13 | 65.31 | 4,263,764 | +2.42(+3.84%) |
May 31, 2018 | 63.37 | 64.03 | 62.80 | 62.89 | 3,539,672 | -0.02(-0.04%) |
May 30, 2018 | 64.10 | 64.38 | 62.86 | 62.91 | 3,567,084 | -1.05(-1.65%) |
May 29, 2018 | 63.50 | 64.88 | 63.31 | 63.97 | 4,275,136 | +0.03(+0.04%) |
May 25, 2018 | 63.94 | 63.94 | 63.94 | 0 | +0.78(+1.24%) | |
May 24, 2018 | 63.95 | 63.95 | 62.51 | 63.15 | 2,050,656 | -0.84(-1.32%) |
May 23, 2018 | 62.18 | 64.03 | 62.00 | 63.99 | 2,699,776 | +1.59(+2.55%) |
May 22, 2018 | 63.27 | 64.28 | 62.38 | 62.41 | 3,217,340 | -1.16(-1.82%) |
May 21, 2018 | 62.44 | 63.95 | 62.44 | 63.56 | 3,737,968 | +1.54(+2.48%) |
May 18, 2018 | 62.00 | 62.52 | 61.83 | 62.02 | 1,925,636 | +0.16(+0.25%) |
May 17, 2018 | 62.00 | 62.28 | 60.91 | 61.87 | 5,352,728 | -0.41(-0.67%) |
May 16, 2018 | 62.31 | 62.70 | 61.65 | 62.28 | 2,515,940 | -0.11(-0.17%) |
May 15, 2018 | 62.84 | 63.36 | 62.06 | 62.39 | 2,939,376 | -0.99(-1.57%) |
May 14, 2018 | 64.60 | 65.12 | 63.17 | 63.38 | 4,228,100 | -1.60(-2.46%) |
May 11, 2018 | 65.00 | 65.20 | 64.00 | 64.98 | 2,346,872 | -0.19(-0.29%) |
May 10, 2018 | 64.95 | 65.55 | 64.75 | 65.17 | 4,892,892 | +0.31(+0.48%) |
May 09, 2018 | 65.11 | 65.28 | 64.14 | 64.86 | 3,481,196 | +0.03(+0.05%) |
May 08, 2018 | 62.79 | 65.13 | 62.78 | 64.82 | 4,562,812 | +1.73(+2.75%) |
May 07, 2018 | 61.77 | 63.70 | 61.36 | 63.09 | 6,547,068 | +1.83(+2.98%) |
May 04, 2018 | 60.98 | 62.25 | 58.81 | 61.26 | 13,546,432 | -5.70(-8.51%) |
May 03, 2018 | 65.58 | 67.69 | 65.06 | 66.96 | 4,739,196 | +0.60(+0.90%) |
May 02, 2018 | 66.87 | 68.14 | 66.35 | 66.36 | 3,563,700 | +0.05(+0.07%) |
May 01, 2018 | 66.14 | 66.34 | 65.13 | 66.32 | 2,716,652 | +0.18(+0.27%) |
Apr 30, 2018 | 66.05 | 66.87 | 65.33 | 66.14 | 3,338,452 | +0.45(+0.69%) |
Apr 27, 2018 | 65.66 | 66.66 | 65.00 | 65.69 | 2,887,564 | +0.81(+1.25%) |
Apr 26, 2018 | 63.89 | 64.94 | 63.76 | 64.88 | 2,235,812 | +1.62(+2.57%) |
Apr 25, 2018 | 62.87 | 64.02 | 61.80 | 63.26 | 2,585,652 | +0.24(+0.38%) |
Apr 24, 2018 | 64.50 | 66.00 | 62.15 | 63.02 | 3,860,332 | -0.53(-0.83%) |
Apr 23, 2018 | 65.50 | 65.50 | 63.00 | 63.55 | 2,782,400 | -1.62(-2.48%) |
Apr 20, 2018 | 64.32 | 65.85 | 63.98 | 65.16 | 2,633,072 | +1.07(+1.67%) |
Apr 19, 2018 | 63.92 | 64.36 | 62.68 | 64.09 | 2,919,440 | -0.53(-0.82%) |
Apr 18, 2018 | 64.06 | 64.80 | 62.41 | 64.62 | 2,920,340 | +0.42(+0.66%) |
Apr 17, 2018 | 60.25 | 64.65 | 60.14 | 64.20 | 8,154,636 | +4.34(+7.25%) |
Apr 16, 2018 | 61.66 | 61.92 | 59.67 | 59.86 | 6,104,652 | -1.19(-1.95%) |
Apr 13, 2018 | 64.50 | 64.58 | 60.33 | 61.05 | 11,220,040 | -6.17(-9.18%) |
Apr 12, 2018 | 67.00 | 68.03 | 67.00 | 67.22 | 2,529,584 | +0.58(+0.87%) |
Apr 11, 2018 | 66.32 | 67.38 | 66.32 | 66.64 | 2,014,176 | -0.15(-0.23%) |
Apr 10, 2018 | 66.32 | 67.21 | 65.84 | 66.80 | 3,010,348 | +1.92(+2.96%) |
Apr 09, 2018 | 65.64 | 66.53 | 64.88 | 64.88 | 2,205,644 | +0.19(+0.30%) |
Apr 06, 2018 | 64.42 | 65.50 | 64.02 | 64.68 | 3,308,260 | -1.00(-1.53%) |
Apr 05, 2018 | 65.72 | 67.86 | 65.28 | 65.69 | 4,299,440 | +0.95(+1.46%) |
Apr 04, 2018 | 61.57 | 64.92 | 61.27 | 64.74 | 3,387,420 | +1.36(+2.15%) |
Apr 03, 2018 | 64.12 | 64.35 | 62.51 | 63.38 | 3,896,620 | +0.00(+0.00%) |