Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 63.90 | 64.68 | 63.81 | 63.86 | 223,577 | +0.09(+0.14%) |
Jun 28, 2018 | 64.86 | 64.86 | 63.49 | 63.77 | 204,648 | -1.05(-1.62%) |
Jun 27, 2018 | 66.27 | 66.86 | 64.77 | 64.81 | 275,586 | -1.59(-2.40%) |
Jun 26, 2018 | 66.09 | 66.50 | 65.68 | 66.41 | 209,469 | +0.32(+0.48%) |
Jun 25, 2018 | 67.73 | 67.79 | 65.77 | 66.09 | 196,770 | -2.00(-2.94%) |
Jun 22, 2018 | 68.14 | 68.32 | 67.64 | 68.09 | 226,277 | +0.36(+0.54%) |
Jun 21, 2018 | 68.91 | 69.00 | 67.50 | 67.73 | 198,207 | -1.27(-1.85%) |
Jun 20, 2018 | 68.91 | 69.37 | 68.68 | 69.00 | 266,695 | +0.32(+0.46%) |
Jun 19, 2018 | 68.14 | 69.26 | 68.09 | 68.68 | 253,037 | -0.05(-0.07%) |
Jun 18, 2018 | 68.68 | 69.23 | 68.41 | 68.73 | 183,170 | +0.00(+0.00%) |
Jun 15, 2018 | 68.77 | 68.09 | 68.73 | 294,158 | +0.64(+0.94%) | |
Jun 14, 2018 | 67.59 | 68.14 | 67.36 | 68.09 | 109,097 | +0.77(+1.15%) |
Jun 13, 2018 | 67.36 | 67.54 | 66.82 | 67.32 | 178,685 | +0.05(+0.07%) |
Jun 12, 2018 | 67.18 | 67.36 | 66.63 | 67.27 | 109,582 | +0.09(+0.14%) |
Jun 11, 2018 | 66.13 | 67.41 | 66.13 | 67.18 | 164,881 | +1.09(+1.65%) |
Jun 08, 2018 | 66.13 | 66.36 | 65.59 | 66.09 | 242,977 | -0.14(-0.21%) |
Jun 07, 2018 | 66.00 | 66.59 | 65.77 | 66.22 | 274,774 | +0.32(+0.48%) |
Jun 06, 2018 | 65.95 | 65.91 | 155,286 | +0.55(+0.84%) | ||
Jun 05, 2018 | 65.27 | 65.43 | 64.36 | 65.36 | 213,888 | +0.23(+0.35%) |
Jun 04, 2018 | 64.09 | 65.22 | 64.09 | 65.13 | 232,556 | +1.37(+2.14%) |
Jun 01, 2018 | 64.18 | 64.59 | 63.40 | 63.77 | 572,787 | +0.27(+0.43%) |
May 31, 2018 | 63.86 | 64.02 | 62.99 | 63.49 | 204,397 | -0.50(-0.78%) |
May 30, 2018 | 63.13 | 64.22 | 63.13 | 63.99 | 258,222 | +1.09(+1.74%) |
May 29, 2018 | 62.63 | 63.45 | 62.54 | 62.90 | 238,106 | -0.09(-0.14%) |
May 25, 2018 | 62.99 | 62.99 | 62.99 | 0 | -0.09(-0.14%) | |
May 24, 2018 | 62.99 | 63.36 | 62.40 | 63.08 | 150,246 | +0.09(+0.14%) |
May 23, 2018 | 62.99 | 63.27 | 62.22 | 62.99 | 232,511 | -0.09(-0.14%) |
May 22, 2018 | 65.50 | 65.50 | 63.04 | 63.08 | 305,822 | -2.37(-3.62%) |
May 21, 2018 | 65.27 | 66.04 | 65.22 | 65.45 | 170,810 | +0.50(+0.77%) |
May 18, 2018 | 65.00 | 65.58 | 64.81 | 64.95 | 269,150 | +0.23(+0.35%) |
May 17, 2018 | 64.86 | 65.45 | 64.18 | 64.72 | 208,320 | -0.18(-0.28%) |
May 16, 2018 | 63.86 | 65.43 | 63.86 | 64.90 | 311,816 | +1.41(+2.22%) |
May 15, 2018 | 62.45 | 63.63 | 62.26 | 63.49 | 348,667 | +0.64(+1.01%) |
May 14, 2018 | 63.90 | 63.90 | 62.77 | 62.86 | 200,971 | -0.55(-0.86%) |
May 11, 2018 | 61.86 | 63.54 | 61.86 | 63.40 | 238,152 | +1.54(+2.49%) |
May 10, 2018 | 62.50 | 62.77 | 61.82 | 61.86 | 139,211 | -0.32(-0.51%) |
May 09, 2018 | 62.31 | 62.72 | 61.50 | 62.18 | 289,589 | +0.00(+0.00%) |
May 08, 2018 | 61.18 | 62.22 | 61.18 | 62.18 | 374,678 | +1.00(+1.63%) |
May 07, 2018 | 59.96 | 61.41 | 59.96 | 61.18 | 242,683 | +1.27(+2.12%) |
May 04, 2018 | 58.24 | 60.00 | 58.24 | 59.91 | 194,188 | +1.54(+2.64%) |
May 03, 2018 | 58.92 | 58.96 | 57.65 | 58.37 | 171,621 | -0.59(-1.00%) |
May 02, 2018 | 58.51 | 59.32 | 58.42 | 58.96 | 253,929 | +0.41(+0.70%) |
May 01, 2018 | 57.78 | 58.83 | 56.60 | 58.55 | 602,560 | +0.59(+1.02%) |
Apr 30, 2018 | 58.87 | 58.92 | 57.06 | 57.96 | 753,179 | -0.68(-1.16%) |
Apr 27, 2018 | 60.18 | 60.28 | 58.05 | 58.64 | 554,207 | -1.54(-2.56%) |
Apr 26, 2018 | 66.62 | 67.03 | 58.05 | 60.18 | 588,095 | -4.31(-6.68%) |
Apr 25, 2018 | 64.08 | 64.99 | 63.40 | 64.49 | 144,406 | +0.41(+0.64%) |
Apr 24, 2018 | 65.44 | 65.80 | 63.27 | 64.08 | 272,786 | -0.95(-1.46%) |
Apr 23, 2018 | 65.40 | 65.76 | 64.90 | 65.03 | 113,008 | -0.27(-0.42%) |
Apr 20, 2018 | 66.30 | 66.30 | 65.08 | 65.31 | 139,076 | -0.95(-1.44%) |
Apr 19, 2018 | 66.35 | 67.25 | 65.85 | 66.26 | 124,661 | +0.00(+0.00%) |
Apr 18, 2018 | 66.85 | 67.25 | 66.10 | 66.26 | 181,527 | -0.23(-0.34%) |
Apr 17, 2018 | 66.80 | 67.16 | 66.44 | 66.48 | 175,138 | +0.09(+0.14%) |
Apr 16, 2018 | 65.12 | 66.62 | 65.03 | 66.39 | 233,944 | +1.77(+2.73%) |
Apr 13, 2018 | 65.58 | 65.58 | 64.44 | 64.63 | 165,927 | -0.50(-0.77%) |
Apr 12, 2018 | 64.67 | 65.58 | 64.35 | 65.12 | 79,137 | +0.63(+0.98%) |
Apr 11, 2018 | 64.76 | 65.08 | 63.90 | 64.49 | 118,075 | -0.86(-1.32%) |
Apr 10, 2018 | 64.99 | 65.62 | 64.63 | 65.35 | 294,294 | +1.22(+1.91%) |
Apr 09, 2018 | 65.08 | 65.44 | 64.08 | 64.13 | 206,565 | -0.27(-0.42%) |
Apr 06, 2018 | 65.67 | 66.17 | 63.86 | 64.40 | 122,034 | -1.86(-2.80%) |
Apr 05, 2018 | 65.44 | 66.35 | 65.12 | 66.26 | 110,763 | +1.31(+2.02%) |
Apr 04, 2018 | 63.18 | 65.17 | 62.97 | 64.94 | 103,779 | +0.82(+1.27%) |
Apr 03, 2018 | 63.77 | 64.40 | 63.27 | 64.13 | 181,301 | +0.77(+1.22%) |