Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 61.81 | 62.41 | 61.14 | 61.14 | 3,664,784 | -0.34(-0.55%) |
Jun 28, 2018 | 60.61 | 61.72 | 59.98 | 61.48 | 3,946,701 | +0.75(+1.23%) |
Jun 27, 2018 | 62.75 | 63.07 | 60.71 | 60.73 | 3,662,763 | -2.00(-3.19%) |
Jun 26, 2018 | 61.87 | 63.32 | 61.68 | 62.73 | 3,481,060 | +1.16(+1.88%) |
Jun 25, 2018 | 62.24 | 62.89 | 61.14 | 61.58 | 4,084,077 | -0.94(-1.51%) |
Jun 22, 2018 | 63.69 | 63.92 | 62.35 | 62.52 | 5,035,659 | -0.80(-1.26%) |
Jun 21, 2018 | 62.19 | 63.73 | 62.11 | 63.32 | 3,575,191 | +1.12(+1.81%) |
Jun 20, 2018 | 62.62 | 62.83 | 61.64 | 62.19 | 4,033,422 | -0.45(-0.72%) |
Jun 19, 2018 | 62.31 | 62.96 | 61.59 | 62.64 | 5,109,584 | -0.53(-0.84%) |
Jun 18, 2018 | 60.75 | 63.23 | 60.64 | 63.18 | 4,997,171 | +1.84(+3.01%) |
Jun 15, 2018 | 61.47 | 60.11 | 61.33 | 7,790,393 | +1.22(+2.03%) | |
Jun 14, 2018 | 60.02 | 60.69 | 59.88 | 60.11 | 4,019,347 | +0.05(+0.08%) |
Jun 13, 2018 | 60.42 | 60.46 | 59.69 | 60.06 | 4,444,932 | -0.28(-0.46%) |
Jun 12, 2018 | 60.34 | 60.50 | 59.42 | 60.34 | 3,974,656 | +0.33(+0.56%) |
Jun 11, 2018 | 59.04 | 60.49 | 58.95 | 60.01 | 4,908,540 | +1.08(+1.84%) |
Jun 08, 2018 | 58.07 | 59.11 | 57.78 | 58.92 | 3,456,326 | +0.53(+0.91%) |
Jun 07, 2018 | 58.56 | 59.22 | 58.14 | 58.39 | 4,203,289 | +0.08(+0.14%) |
Jun 06, 2018 | 58.31 | 3,769,281 | -0.16(-0.28%) | |||
Jun 05, 2018 | 56.61 | 58.56 | 56.49 | 58.47 | 5,932,611 | +1.55(+2.72%) |
Jun 04, 2018 | 56.18 | 57.09 | 55.93 | 56.93 | 4,001,730 | +0.82(+1.47%) |
Jun 01, 2018 | 55.82 | 56.58 | 55.34 | 56.10 | 4,420,591 | +0.49(+0.88%) |
May 31, 2018 | 56.59 | 56.66 | 55.57 | 55.61 | 6,887,997 | -1.10(-1.94%) |
May 30, 2018 | 55.79 | 56.95 | 55.04 | 56.71 | 5,862,725 | +1.16(+2.08%) |
May 29, 2018 | 55.50 | 56.45 | 55.22 | 55.56 | 5,806,663 | -0.22(-0.39%) |
May 25, 2018 | 55.78 | 55.78 | 55.78 | 0 | -2.00(-3.46%) | |
May 24, 2018 | 57.77 | 59.37 | 56.80 | 57.77 | 20,164,630 | -4.12(-6.65%) |
May 23, 2018 | 61.18 | 62.39 | 60.83 | 61.89 | 5,809,581 | +0.39(+0.64%) |
May 22, 2018 | 64.32 | 64.36 | 61.24 | 61.50 | 5,938,175 | -2.31(-3.61%) |
May 21, 2018 | 64.28 | 64.69 | 63.67 | 63.80 | 4,377,671 | +0.04(+0.06%) |
May 18, 2018 | 64.01 | 64.63 | 63.45 | 63.76 | 3,381,335 | -0.43(-0.67%) |
May 17, 2018 | 64.28 | 64.86 | 64.07 | 64.20 | 3,075,652 | +0.22(+0.34%) |
May 16, 2018 | 64.33 | 65.11 | 63.84 | 63.98 | 3,652,215 | -0.07(-0.11%) |
May 15, 2018 | 63.48 | 64.44 | 63.09 | 64.05 | 2,711,086 | +0.29(+0.45%) |
May 14, 2018 | 63.48 | 64.18 | 63.38 | 63.76 | 2,901,016 | +0.38(+0.60%) |
May 11, 2018 | 62.35 | 63.80 | 62.10 | 63.38 | 2,560,169 | +0.77(+1.24%) |
May 10, 2018 | 62.48 | 62.72 | 61.87 | 62.61 | 3,139,846 | +0.50(+0.80%) |
May 09, 2018 | 61.70 | 62.35 | 61.17 | 62.11 | 2,544,510 | +0.48(+0.78%) |
May 08, 2018 | 61.42 | 61.83 | 61.12 | 61.63 | 2,569,974 | +0.11(+0.17%) |
May 07, 2018 | 62.24 | 62.49 | 61.02 | 61.52 | 2,270,844 | -0.59(-0.94%) |
May 04, 2018 | 60.99 | 62.48 | 60.85 | 62.11 | 2,671,318 | +0.99(+1.61%) |
May 03, 2018 | 61.57 | 61.57 | 60.25 | 61.12 | 3,380,015 | -0.70(-1.13%) |
May 02, 2018 | 61.55 | 62.19 | 61.04 | 61.82 | 2,758,579 | +0.40(+0.65%) |
May 01, 2018 | 62.10 | 62.26 | 60.46 | 61.42 | 4,477,298 | -0.94(-1.50%) |
Apr 30, 2018 | 63.15 | 63.74 | 62.22 | 62.36 | 3,777,249 | -0.42(-0.66%) |
Apr 27, 2018 | 61.86 | 62.95 | 61.72 | 62.78 | 3,007,599 | +1.16(+1.88%) |
Apr 26, 2018 | 60.88 | 61.95 | 60.59 | 61.62 | 3,209,821 | +1.01(+1.67%) |
Apr 25, 2018 | 59.40 | 60.81 | 59.35 | 60.61 | 3,248,233 | +0.99(+1.65%) |
Apr 24, 2018 | 60.00 | 60.50 | 59.05 | 59.62 | 3,556,065 | -0.27(-0.45%) |
Apr 23, 2018 | 59.07 | 60.07 | 59.06 | 59.89 | 2,389,654 | +0.98(+1.66%) |
Apr 20, 2018 | 60.22 | 60.46 | 58.63 | 58.91 | 4,182,187 | -0.85(-1.42%) |
Apr 19, 2018 | 60.98 | 61.38 | 59.42 | 59.76 | 4,108,571 | -1.68(-2.73%) |
Apr 18, 2018 | 60.71 | 61.77 | 60.60 | 61.44 | 5,517,934 | +2.16(+3.64%) |
Apr 17, 2018 | 59.36 | 59.76 | 58.70 | 59.28 | 2,572,615 | +0.68(+1.17%) |
Apr 16, 2018 | 58.62 | 59.17 | 58.12 | 58.60 | 3,085,688 | +0.64(+1.10%) |
Apr 13, 2018 | 58.66 | 59.73 | 57.72 | 57.96 | 3,405,512 | -0.14(-0.24%) |
Apr 12, 2018 | 58.12 | 58.61 | 57.98 | 58.10 | 3,113,600 | +0.32(+0.55%) |
Apr 11, 2018 | 57.99 | 58.75 | 57.66 | 57.78 | 1,950,432 | -0.66(-1.13%) |
Apr 10, 2018 | 57.68 | 58.80 | 57.38 | 58.44 | 2,681,311 | +1.55(+2.72%) |
Apr 09, 2018 | 57.81 | 58.26 | 56.89 | 56.89 | 3,684,378 | -0.55(-0.95%) |
Apr 06, 2018 | 58.43 | 59.17 | 57.12 | 57.44 | 3,930,781 | -1.33(-2.26%) |
Apr 05, 2018 | 59.53 | 59.61 | 58.61 | 58.77 | 3,597,260 | -0.60(-1.02%) |
Apr 04, 2018 | 56.50 | 59.62 | 56.34 | 59.37 | 4,693,297 | +2.05(+3.58%) |
Apr 03, 2018 | 56.43 | 57.59 | 56.41 | 57.32 | 3,206,416 | +1.16(+2.06%) |