Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 68.88 | 67.91 | 68.61 | 9,886,318 | +0.17(+0.25%) | |
Jun 28, 2018 | 67.78 | 68.52 | 67.76 | 68.44 | 10,373,801 | +0.72(+1.07%) |
Jun 27, 2018 | 68.32 | 68.41 | 67.72 | 67.72 | 8,195,954 | -0.37(-0.54%) |
Jun 26, 2018 | 67.93 | 68.34 | 67.71 | 68.08 | 7,190,936 | +0.27(+0.40%) |
Jun 25, 2018 | 68.25 | 68.25 | 67.47 | 67.81 | 8,239,583 | -0.24(-0.35%) |
Jun 22, 2018 | 67.65 | 68.08 | 67.39 | 68.05 | 7,936,897 | +0.43(+0.64%) |
Jun 21, 2018 | 67.30 | 67.66 | 67.14 | 67.62 | 10,604,425 | +0.35(+0.51%) |
Jun 20, 2018 | 66.65 | 67.35 | 66.59 | 67.27 | 11,158,306 | +0.65(+0.97%) |
Jun 19, 2018 | 66.89 | 66.41 | 66.63 | 7,152,226 | -0.01(-0.01%) | |
Jun 18, 2018 | 66.37 | 66.63 | 66.18 | 66.63 | 7,211,671 | -0.06(-0.09%) |
Jun 15, 2018 | 67.03 | 66.46 | 66.69 | 15,227,172 | +0.07(+0.10%) | |
Jun 14, 2018 | 66.27 | 66.84 | 66.16 | 66.63 | 8,004,638 | +0.66(+1.00%) |
Jun 13, 2018 | 67.35 | 67.45 | 65.89 | 65.97 | 11,913,511 | -1.36(-2.02%) |
Jun 12, 2018 | 66.82 | 67.47 | 66.71 | 67.33 | 5,763,937 | +0.34(+0.50%) |
Jun 11, 2018 | 66.89 | 67.07 | 66.83 | 66.99 | 11,888,063 | +0.02(+0.03%) |
Jun 08, 2018 | 66.74 | 67.01 | 66.63 | 66.97 | 5,326,209 | +0.19(+0.29%) |
Jun 07, 2018 | 66.74 | 66.88 | 66.35 | 66.78 | 8,590,809 | +0.04(+0.06%) |
Jun 06, 2018 | 66.73 | 66.25 | 66.73 | 7,092,074 | +0.08(+0.11%) | |
Jun 05, 2018 | 66.86 | 67.00 | 66.42 | 66.66 | 14,637,073 | -0.08(-0.13%) |
Jun 04, 2018 | 66.32 | 66.74 | 66.09 | 66.74 | 9,513,645 | +0.58(+0.88%) |
Jun 01, 2018 | 65.93 | 66.30 | 65.63 | 66.16 | 11,595,424 | +0.23(+0.35%) |
May 31, 2018 | 65.82 | 66.13 | 65.62 | 65.93 | 13,727,333 | -0.12(-0.18%) |
May 30, 2018 | 65.11 | 66.30 | 65.05 | 66.05 | 11,921,643 | +0.83(+1.27%) |
May 29, 2018 | 65.12 | 65.48 | 64.66 | 65.23 | 8,840,416 | +0.19(+0.30%) |
May 25, 2018 | 65.03 | 65.03 | 65.03 | 0 | +0.22(+0.34%) | |
May 24, 2018 | 65.03 | 65.18 | 64.46 | 64.81 | 8,469,954 | -0.16(-0.25%) |
May 23, 2018 | 64.56 | 65.12 | 64.37 | 64.97 | 8,103,391 | +0.55(+0.85%) |
May 22, 2018 | 64.31 | 64.46 | 64.09 | 64.42 | 8,806,538 | +0.08(+0.13%) |
May 21, 2018 | 63.76 | 64.44 | 63.43 | 64.34 | 9,420,771 | +0.68(+1.07%) |
May 18, 2018 | 63.63 | 63.85 | 63.36 | 63.66 | 10,013,264 | +0.14(+0.23%) |
May 17, 2018 | 63.74 | 63.98 | 63.39 | 63.51 | 11,595,806 | -0.33(-0.52%) |
May 16, 2018 | 64.19 | 64.31 | 63.73 | 63.84 | 8,656,516 | -0.19(-0.29%) |
May 15, 2018 | 64.53 | 64.69 | 63.83 | 64.03 | 13,476,545 | -0.96(-1.48%) |
May 14, 2018 | 65.40 | 65.54 | 64.67 | 64.99 | 11,894,783 | -0.48(-0.73%) |
May 11, 2018 | 65.75 | 65.99 | 65.38 | 65.47 | 9,395,996 | -0.27(-0.41%) |
May 10, 2018 | 65.44 | 65.83 | 65.26 | 65.74 | 10,107,219 | +0.60(+0.92%) |
May 09, 2018 | 64.64 | 65.16 | 64.52 | 65.14 | 9,522,922 | +0.40(+0.61%) |
May 08, 2018 | 64.90 | 65.03 | 64.53 | 64.74 | 13,213,717 | -0.32(-0.49%) |
May 07, 2018 | 64.82 | 65.17 | 64.71 | 65.07 | 12,339,918 | +0.35(+0.55%) |
May 04, 2018 | 64.04 | 64.89 | 64.04 | 64.71 | 8,751,081 | +0.67(+1.05%) |
May 03, 2018 | 63.88 | 64.29 | 63.75 | 64.04 | 5,751,648 | +0.03(+0.04%) |
May 02, 2018 | 64.09 | 64.32 | 63.57 | 64.01 | 10,371,444 | -0.22(-0.34%) |
May 01, 2018 | 63.83 | 64.31 | 63.60 | 64.23 | 9,335,662 | +0.45(+0.70%) |
Apr 30, 2018 | 63.94 | 64.31 | 63.77 | 63.78 | 10,541,491 | -0.19(-0.30%) |
Apr 27, 2018 | 63.06 | 64.18 | 62.97 | 63.98 | 10,237,803 | +0.82(+1.30%) |
Apr 26, 2018 | 62.60 | 63.48 | 62.52 | 63.16 | 8,334,445 | +0.76(+1.22%) |
Apr 25, 2018 | 62.33 | 62.60 | 61.79 | 62.40 | 9,362,157 | -0.13(-0.22%) |
Apr 24, 2018 | 62.52 | 62.86 | 62.26 | 62.54 | 7,341,736 | +0.15(+0.24%) |
Apr 23, 2018 | 62.41 | 62.63 | 62.08 | 62.38 | 6,901,818 | +0.04(+0.07%) |
Apr 20, 2018 | 62.82 | 63.08 | 62.28 | 62.34 | 11,949,584 | -0.54(-0.86%) |
Apr 19, 2018 | 63.49 | 63.56 | 62.47 | 62.88 | 9,713,415 | -0.91(-1.43%) |
Apr 18, 2018 | 63.89 | 64.15 | 63.76 | 63.79 | 6,641,358 | -0.11(-0.17%) |
Apr 17, 2018 | 63.24 | 64.25 | 63.10 | 63.90 | 10,100,658 | +0.82(+1.30%) |
Apr 16, 2018 | 62.78 | 63.37 | 62.75 | 63.08 | 8,176,419 | +0.30(+0.48%) |
Apr 13, 2018 | 62.37 | 62.89 | 62.37 | 62.78 | 5,508,140 | +0.22(+0.35%) |
Apr 12, 2018 | 63.34 | 63.34 | 62.38 | 62.56 | 9,092,435 | -0.60(-0.95%) |
Apr 11, 2018 | 62.85 | 63.67 | 62.85 | 63.16 | 5,292,583 | +0.14(+0.23%) |
Apr 10, 2018 | 63.56 | 63.67 | 62.84 | 63.02 | 16,929,928 | -0.24(-0.39%) |
Apr 09, 2018 | 63.24 | 63.78 | 63.15 | 63.26 | 10,179,613 | -0.11(-0.17%) |
Apr 06, 2018 | 63.84 | 64.21 | 63.18 | 63.37 | 14,107,624 | -0.57(-0.90%) |
Apr 05, 2018 | 63.89 | 64.06 | 63.42 | 63.94 | 15,274,400 | +0.06(+0.09%) |
Apr 04, 2018 | 62.91 | 64.01 | 62.66 | 63.88 | 10,395,877 | +0.71(+1.12%) |
Apr 03, 2018 | 62.94 | 63.42 | 62.52 | 63.18 | 13,119,216 | +0.41(+0.66%) |