Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 61.27 | 59.19 | 59.50 | 949,337 | -1.45(-2.38%) | |
Jun 28, 2018 | 60.14 | 60.98 | 59.40 | 60.96 | 888,642 | +0.83(+1.37%) |
Jun 27, 2018 | 61.96 | 61.97 | 60.09 | 60.13 | 595,722 | -1.61(-2.60%) |
Jun 26, 2018 | 60.95 | 61.96 | 60.19 | 61.74 | 646,118 | +0.76(+1.25%) |
Jun 25, 2018 | 61.87 | 61.91 | 60.28 | 60.98 | 771,513 | -1.02(-1.64%) |
Jun 22, 2018 | 62.07 | 63.03 | 61.74 | 61.99 | 1,225,485 | +0.00(+0.00%) |
Jun 21, 2018 | 60.92 | 63.06 | 60.81 | 61.99 | 970,575 | +1.46(+2.42%) |
Jun 20, 2018 | 61.17 | 61.19 | 60.07 | 60.53 | 451,218 | -0.46(-0.76%) |
Jun 19, 2018 | 58.80 | 61.01 | 58.80 | 60.99 | 733,049 | +0.93(+1.54%) |
Jun 18, 2018 | 59.92 | 60.13 | 58.92 | 60.07 | 564,246 | -0.03(-0.05%) |
Jun 15, 2018 | 60.33 | 58.88 | 60.09 | 853,498 | +1.22(+2.07%) | |
Jun 14, 2018 | 59.08 | 59.11 | 58.20 | 58.88 | 531,705 | -0.02(-0.03%) |
Jun 13, 2018 | 59.26 | 59.56 | 58.53 | 58.89 | 676,500 | -0.22(-0.37%) |
Jun 12, 2018 | 58.11 | 59.19 | 57.84 | 59.11 | 670,853 | +1.23(+2.12%) |
Jun 11, 2018 | 57.76 | 58.09 | 57.56 | 57.89 | 454,279 | +0.10(+0.17%) |
Jun 08, 2018 | 57.50 | 57.94 | 57.21 | 57.79 | 465,052 | +0.17(+0.30%) |
Jun 07, 2018 | 58.00 | 58.28 | 57.24 | 57.62 | 871,480 | -0.25(-0.44%) |
Jun 06, 2018 | 57.04 | 57.90 | 56.74 | 57.87 | 556,833 | +0.96(+1.69%) |
Jun 05, 2018 | 56.56 | 57.10 | 56.15 | 56.91 | 369,554 | +0.46(+0.82%) |
Jun 04, 2018 | 56.16 | 56.61 | 55.83 | 56.45 | 564,127 | +0.34(+0.61%) |
Jun 01, 2018 | 56.48 | 56.79 | 55.91 | 56.10 | 687,917 | +0.04(+0.06%) |
May 31, 2018 | 56.76 | 56.96 | 55.84 | 56.07 | 522,341 | -0.77(-1.35%) |
May 30, 2018 | 55.52 | 57.07 | 55.52 | 56.84 | 895,783 | +1.86(+3.39%) |
May 29, 2018 | 54.74 | 55.60 | 54.11 | 54.97 | 693,751 | +0.00(+0.00%) |
May 25, 2018 | 54.97 | 54.97 | 54.97 | 0 | -0.05(-0.10%) | |
May 24, 2018 | 54.47 | 55.21 | 54.33 | 55.03 | 801,106 | +0.57(+1.05%) |
May 23, 2018 | 53.86 | 54.48 | 53.70 | 54.46 | 447,812 | +0.23(+0.42%) |
May 22, 2018 | 54.96 | 55.09 | 54.19 | 54.23 | 688,701 | -0.69(-1.25%) |
May 21, 2018 | 53.99 | 55.32 | 53.60 | 54.92 | 867,438 | +1.36(+2.53%) |
May 18, 2018 | 54.73 | 54.84 | 53.26 | 53.56 | 1,320,370 | -1.09(-1.99%) |
May 17, 2018 | 54.13 | 54.89 | 54.06 | 54.65 | 787,855 | +0.59(+1.09%) |
May 16, 2018 | 53.99 | 54.66 | 53.80 | 54.06 | 769,149 | +0.22(+0.40%) |
May 15, 2018 | 53.79 | 54.33 | 53.44 | 53.84 | 772,443 | -0.01(-0.02%) |
May 14, 2018 | 56.02 | 56.51 | 53.74 | 53.85 | 1,895,634 | -2.23(-3.97%) |
May 11, 2018 | 56.70 | 56.97 | 55.83 | 56.08 | 691,630 | -0.48(-0.85%) |
May 10, 2018 | 56.77 | 57.30 | 56.49 | 56.56 | 677,366 | -0.11(-0.19%) |
May 09, 2018 | 57.59 | 57.71 | 56.66 | 56.67 | 731,515 | -1.09(-1.90%) |
May 08, 2018 | 57.40 | 57.80 | 57.08 | 57.76 | 638,934 | +0.44(+0.77%) |
May 07, 2018 | 57.41 | 57.62 | 57.01 | 57.32 | 561,901 | +0.23(+0.40%) |
May 04, 2018 | 56.41 | 57.43 | 55.54 | 57.09 | 843,551 | +0.53(+0.94%) |
May 03, 2018 | 56.26 | 56.96 | 56.10 | 56.56 | 1,123,707 | +0.35(+0.63%) |
May 02, 2018 | 57.14 | 57.24 | 54.84 | 56.20 | 1,645,596 | -1.27(-2.20%) |
May 01, 2018 | 57.27 | 57.97 | 55.45 | 57.47 | 2,274,327 | -0.51(-0.87%) |
Apr 30, 2018 | 58.41 | 58.77 | 57.83 | 57.98 | 1,782,500 | -0.10(-0.17%) |
Apr 27, 2018 | 57.36 | 58.17 | 57.14 | 58.08 | 1,058,471 | +0.84(+1.47%) |
Apr 26, 2018 | 56.26 | 57.53 | 55.91 | 57.24 | 1,179,118 | +1.65(+2.96%) |
Apr 25, 2018 | 55.85 | 56.19 | 54.98 | 55.59 | 1,141,404 | -0.20(-0.36%) |
Apr 24, 2018 | 56.63 | 57.34 | 55.02 | 55.79 | 1,456,656 | -1.25(-2.19%) |
Apr 23, 2018 | 57.43 | 57.45 | 56.77 | 57.04 | 917,542 | -0.26(-0.46%) |
Apr 20, 2018 | 56.98 | 57.62 | 56.72 | 57.30 | 719,825 | +0.42(+0.73%) |
Apr 19, 2018 | 56.63 | 57.21 | 55.20 | 56.88 | 701,731 | +0.10(+0.18%) |
Apr 18, 2018 | 57.23 | 57.72 | 56.72 | 56.78 | 1,057,234 | +0.07(+0.13%) |
Apr 17, 2018 | 55.73 | 56.81 | 55.03 | 56.71 | 1,120,984 | +0.25(+0.45%) |
Apr 16, 2018 | 55.87 | 56.72 | 55.72 | 56.46 | 720,265 | +1.12(+2.03%) |
Apr 13, 2018 | 55.11 | 55.43 | 54.60 | 55.34 | 781,452 | +0.56(+1.02%) |
Apr 12, 2018 | 54.61 | 55.28 | 54.61 | 54.77 | 568,801 | +0.43(+0.78%) |
Apr 11, 2018 | 54.54 | 54.82 | 54.26 | 54.35 | 757,976 | -0.32(-0.58%) |
Apr 10, 2018 | 54.36 | 54.92 | 53.64 | 54.67 | 1,030,579 | +0.83(+1.55%) |
Apr 09, 2018 | 55.45 | 55.53 | 53.77 | 53.83 | 839,356 | -1.11(-2.03%) |
Apr 06, 2018 | 54.48 | 55.86 | 54.29 | 54.95 | 1,544,660 | +0.20(+0.36%) |
Apr 05, 2018 | 54.38 | 54.96 | 53.78 | 54.75 | 808,341 | +0.81(+1.51%) |
Apr 04, 2018 | 52.25 | 54.29 | 52.25 | 53.93 | 809,785 | +0.96(+1.81%) |
Apr 03, 2018 | 51.92 | 53.13 | 51.92 | 52.97 | 752,188 | +1.19(+2.29%) |