Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 59.55 | 59.84 | 58.68 | 59.26 | 3,156,095 | -0.35(-0.59%) |
Jun 28, 2018 | 59.52 | 60.22 | 59.39 | 59.61 | 2,007,796 | -0.02(-0.03%) |
Jun 27, 2018 | 60.59 | 60.87 | 59.56 | 59.63 | 2,158,227 | -1.02(-1.69%) |
Jun 26, 2018 | 60.16 | 60.95 | 59.74 | 60.65 | 2,509,495 | +0.55(+0.92%) |
Jun 25, 2018 | 59.92 | 60.41 | 59.53 | 60.10 | 1,770,944 | +0.39(+0.65%) |
Jun 22, 2018 | 59.83 | 60.19 | 59.45 | 59.71 | 2,613,911 | +0.09(+0.16%) |
Jun 21, 2018 | 60.38 | 60.52 | 59.35 | 59.62 | 2,140,065 | -0.74(-1.23%) |
Jun 20, 2018 | 60.82 | 60.96 | 60.17 | 60.36 | 2,849,533 | -0.58(-0.95%) |
Jun 19, 2018 | 60.89 | 61.28 | 60.56 | 60.93 | 2,271,096 | -0.17(-0.28%) |
Jun 18, 2018 | 61.58 | 61.94 | 60.71 | 61.11 | 1,519,485 | -0.70(-1.13%) |
Jun 15, 2018 | 61.92 | 61.10 | 61.80 | 3,976,425 | +0.71(+1.16%) | |
Jun 14, 2018 | 60.72 | 61.30 | 60.29 | 61.10 | 1,887,600 | +0.47(+0.78%) |
Jun 13, 2018 | 61.67 | 61.81 | 60.57 | 60.62 | 2,441,640 | -0.90(-1.45%) |
Jun 12, 2018 | 62.13 | 62.28 | 61.30 | 61.52 | 1,631,949 | -0.44(-0.71%) |
Jun 11, 2018 | 60.89 | 62.33 | 60.89 | 61.96 | 2,228,139 | +1.07(+1.75%) |
Jun 08, 2018 | 60.09 | 61.00 | 59.90 | 60.89 | 2,074,387 | +0.90(+1.49%) |
Jun 07, 2018 | 58.34 | 60.60 | 58.34 | 60.00 | 2,606,517 | +1.30(+2.21%) |
Jun 06, 2018 | 58.31 | 58.70 | 2,539,125 | -0.78(-1.32%) | ||
Jun 05, 2018 | 59.05 | 59.70 | 58.78 | 59.48 | 2,660,711 | +0.44(+0.74%) |
Jun 04, 2018 | 58.73 | 59.60 | 58.73 | 59.04 | 1,872,851 | +0.44(+0.75%) |
Jun 01, 2018 | 58.38 | 58.86 | 57.84 | 58.60 | 2,572,442 | +0.53(+0.92%) |
May 31, 2018 | 60.33 | 60.40 | 57.96 | 58.07 | 3,613,633 | -2.37(-3.92%) |
May 30, 2018 | 60.58 | 61.08 | 60.02 | 60.44 | 2,936,945 | +0.11(+0.18%) |
May 29, 2018 | 59.43 | 60.71 | 59.14 | 60.32 | 3,444,662 | +0.69(+1.15%) |
May 25, 2018 | 59.64 | 59.64 | 59.64 | 0 | +0.18(+0.30%) | |
May 24, 2018 | 58.83 | 59.51 | 58.25 | 59.46 | 3,390,475 | +0.28(+0.48%) |
May 23, 2018 | 58.14 | 59.38 | 58.14 | 59.18 | 3,075,398 | +1.00(+1.72%) |
May 22, 2018 | 58.28 | 59.09 | 58.05 | 58.17 | 3,057,484 | -0.01(-0.01%) |
May 21, 2018 | 58.64 | 58.70 | 57.82 | 58.18 | 2,255,704 | -0.02(-0.03%) |
May 18, 2018 | 58.64 | 58.64 | 57.34 | 58.20 | 2,432,528 | -0.63(-1.06%) |
May 17, 2018 | 58.65 | 59.23 | 58.54 | 58.82 | 2,098,925 | +0.07(+0.12%) |
May 16, 2018 | 57.80 | 58.88 | 57.73 | 58.76 | 2,033,118 | +1.10(+1.90%) |
May 15, 2018 | 57.65 | 57.71 | 56.86 | 57.66 | 2,542,601 | -0.29(-0.50%) |
May 14, 2018 | 58.47 | 58.73 | 57.71 | 57.95 | 2,222,305 | -0.54(-0.92%) |
May 11, 2018 | 58.29 | 58.88 | 58.04 | 58.49 | 2,031,950 | +0.45(+0.78%) |
May 10, 2018 | 58.00 | 58.66 | 57.92 | 58.04 | 2,102,190 | +0.39(+0.67%) |
May 09, 2018 | 57.28 | 58.11 | 57.23 | 57.65 | 2,833,255 | +0.52(+0.92%) |
May 08, 2018 | 57.23 | 57.29 | 56.47 | 57.13 | 2,856,635 | -0.48(-0.83%) |
May 07, 2018 | 56.25 | 58.28 | 55.36 | 57.61 | 4,966,634 | +0.21(+0.37%) |
May 04, 2018 | 56.35 | 57.68 | 55.85 | 57.39 | 2,824,951 | +0.79(+1.39%) |
May 03, 2018 | 57.92 | 58.05 | 56.41 | 56.60 | 2,905,587 | -1.23(-2.13%) |
May 02, 2018 | 59.42 | 59.51 | 57.68 | 57.84 | 2,135,776 | -1.77(-2.98%) |
May 01, 2018 | 59.99 | 59.99 | 58.88 | 59.61 | 1,610,597 | -0.46(-0.77%) |
Apr 30, 2018 | 61.10 | 61.29 | 59.94 | 60.08 | 1,861,309 | -1.07(-1.75%) |
Apr 27, 2018 | 60.97 | 61.49 | 60.70 | 61.15 | 1,170,338 | +0.27(+0.45%) |
Apr 26, 2018 | 60.58 | 61.10 | 60.18 | 60.87 | 1,612,109 | +0.51(+0.84%) |
Apr 25, 2018 | 60.19 | 61.37 | 59.98 | 60.37 | 2,520,005 | +0.06(+0.10%) |
Apr 24, 2018 | 60.40 | 60.68 | 59.90 | 60.31 | 1,934,011 | +0.13(+0.21%) |
Apr 23, 2018 | 59.51 | 60.20 | 58.69 | 60.18 | 2,482,090 | +0.87(+1.47%) |
Apr 20, 2018 | 60.06 | 60.50 | 59.00 | 59.30 | 2,346,666 | -1.01(-1.68%) |
Apr 19, 2018 | 60.79 | 60.86 | 60.01 | 60.32 | 1,631,586 | -0.62(-1.01%) |
Apr 18, 2018 | 61.28 | 61.28 | 60.76 | 60.93 | 1,289,935 | -0.30(-0.49%) |
Apr 17, 2018 | 61.22 | 61.40 | 60.82 | 61.23 | 1,889,019 | +0.14(+0.22%) |
Apr 16, 2018 | 60.45 | 61.39 | 60.27 | 61.10 | 1,766,891 | +0.96(+1.60%) |
Apr 13, 2018 | 60.16 | 60.44 | 59.83 | 60.14 | 1,740,043 | +0.02(+0.03%) |
Apr 12, 2018 | 60.81 | 60.84 | 60.00 | 60.12 | 1,917,104 | -0.49(-0.81%) |
Apr 11, 2018 | 60.33 | 60.72 | 59.90 | 60.61 | 1,719,751 | +0.01(+0.01%) |
Apr 10, 2018 | 60.94 | 61.16 | 60.32 | 60.60 | 1,879,870 | +0.38(+0.63%) |
Apr 09, 2018 | 60.35 | 61.00 | 59.90 | 60.22 | 1,844,965 | +0.14(+0.23%) |
Apr 06, 2018 | 60.69 | 61.56 | 59.62 | 60.08 | 3,406,881 | -0.74(-1.21%) |
Apr 05, 2018 | 61.70 | 61.82 | 60.32 | 60.82 | 3,211,120 | -0.49(-0.80%) |
Apr 04, 2018 | 59.74 | 61.67 | 59.74 | 61.31 | 3,902,802 | +1.38(+2.30%) |
Apr 03, 2018 | 58.81 | 60.26 | 58.53 | 59.93 | 4,235,804 | +1.11(+1.88%) |