Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 59.57 | 59.86 | 58.70 | 59.27 | 3,155,145 | -0.35(-0.59%) |
Jun 28, 2018 | 59.54 | 60.24 | 59.40 | 59.63 | 2,007,192 | -0.02(-0.03%) |
Jun 27, 2018 | 60.61 | 60.88 | 59.58 | 59.64 | 2,157,577 | -1.02(-1.69%) |
Jun 26, 2018 | 60.18 | 60.97 | 59.76 | 60.67 | 2,508,740 | +0.55(+0.92%) |
Jun 25, 2018 | 59.94 | 60.42 | 59.55 | 60.12 | 1,770,411 | +0.39(+0.65%) |
Jun 22, 2018 | 59.85 | 60.20 | 59.47 | 59.73 | 2,613,124 | +0.09(+0.16%) |
Jun 21, 2018 | 60.39 | 60.54 | 59.36 | 59.64 | 2,139,421 | -0.74(-1.23%) |
Jun 20, 2018 | 60.84 | 60.98 | 60.19 | 60.38 | 2,848,675 | -0.58(-0.95%) |
Jun 19, 2018 | 60.91 | 61.30 | 60.57 | 60.95 | 2,270,413 | -0.17(-0.28%) |
Jun 18, 2018 | 61.60 | 61.96 | 60.73 | 61.13 | 1,519,028 | -0.70(-1.13%) |
Jun 15, 2018 | 61.94 | 61.12 | 61.82 | 3,975,229 | +0.71(+1.16%) | |
Jun 14, 2018 | 60.74 | 61.32 | 60.31 | 61.12 | 1,887,032 | +0.47(+0.78%) |
Jun 13, 2018 | 61.69 | 61.83 | 60.59 | 60.64 | 2,440,905 | -0.90(-1.45%) |
Jun 12, 2018 | 62.15 | 62.30 | 61.31 | 61.54 | 1,631,458 | -0.44(-0.71%) |
Jun 11, 2018 | 60.91 | 62.35 | 60.91 | 61.98 | 2,227,469 | +1.07(+1.75%) |
Jun 08, 2018 | 60.11 | 61.02 | 59.92 | 60.91 | 2,073,763 | +0.90(+1.49%) |
Jun 07, 2018 | 58.36 | 60.62 | 58.36 | 60.01 | 2,605,733 | +1.30(+2.21%) |
Jun 06, 2018 | 58.33 | 58.71 | 2,538,361 | -0.78(-1.32%) | ||
Jun 05, 2018 | 59.07 | 59.72 | 58.80 | 59.50 | 2,659,910 | +0.44(+0.74%) |
Jun 04, 2018 | 58.75 | 59.62 | 58.75 | 59.06 | 1,872,287 | +0.44(+0.75%) |
Jun 01, 2018 | 58.40 | 58.88 | 57.85 | 58.62 | 2,571,668 | +0.53(+0.92%) |
May 31, 2018 | 60.35 | 60.41 | 57.97 | 58.09 | 3,612,546 | -2.37(-3.92%) |
May 30, 2018 | 60.60 | 61.10 | 60.04 | 60.45 | 2,936,061 | +0.11(+0.18%) |
May 29, 2018 | 59.45 | 60.73 | 59.16 | 60.34 | 3,443,626 | +0.69(+1.15%) |
May 25, 2018 | 59.66 | 59.66 | 59.66 | 0 | +0.18(+0.30%) | |
May 24, 2018 | 58.85 | 59.53 | 58.27 | 59.48 | 3,389,455 | +0.28(+0.48%) |
May 23, 2018 | 58.16 | 59.40 | 58.16 | 59.19 | 3,074,473 | +1.00(+1.72%) |
May 22, 2018 | 58.29 | 59.11 | 58.07 | 58.19 | 3,056,564 | -0.01(-0.01%) |
May 21, 2018 | 58.65 | 58.72 | 57.84 | 58.20 | 2,255,025 | -0.02(-0.03%) |
May 18, 2018 | 58.65 | 58.65 | 57.36 | 58.22 | 2,431,797 | -0.63(-1.06%) |
May 17, 2018 | 58.67 | 59.24 | 58.56 | 58.84 | 2,098,294 | +0.07(+0.12%) |
May 16, 2018 | 57.81 | 58.90 | 57.75 | 58.77 | 2,032,507 | +1.10(+1.90%) |
May 15, 2018 | 57.67 | 57.73 | 56.88 | 57.68 | 2,541,836 | -0.29(-0.50%) |
May 14, 2018 | 58.49 | 58.75 | 57.73 | 57.97 | 2,221,636 | -0.54(-0.92%) |
May 11, 2018 | 58.31 | 58.90 | 58.05 | 58.51 | 2,031,339 | +0.45(+0.78%) |
May 10, 2018 | 58.02 | 58.68 | 57.94 | 58.05 | 2,101,558 | +0.39(+0.67%) |
May 09, 2018 | 57.30 | 58.13 | 57.25 | 57.67 | 2,832,402 | +0.52(+0.92%) |
May 08, 2018 | 57.25 | 57.31 | 56.48 | 57.14 | 2,855,776 | -0.48(-0.83%) |
May 07, 2018 | 56.27 | 58.29 | 55.38 | 57.62 | 4,965,140 | +0.21(+0.37%) |
May 04, 2018 | 56.36 | 57.69 | 55.87 | 57.41 | 2,824,101 | +0.79(+1.39%) |
May 03, 2018 | 57.94 | 58.07 | 56.42 | 56.62 | 2,904,713 | -1.23(-2.13%) |
May 02, 2018 | 59.44 | 59.53 | 57.69 | 57.86 | 2,135,133 | -1.77(-2.98%) |
May 01, 2018 | 60.01 | 60.01 | 58.89 | 59.63 | 1,610,113 | -0.46(-0.77%) |
Apr 30, 2018 | 61.11 | 61.31 | 59.96 | 60.09 | 1,860,749 | -1.07(-1.75%) |
Apr 27, 2018 | 60.99 | 61.51 | 60.72 | 61.17 | 1,169,986 | +0.27(+0.45%) |
Apr 26, 2018 | 60.60 | 61.11 | 60.20 | 60.89 | 1,611,624 | +0.51(+0.84%) |
Apr 25, 2018 | 60.20 | 61.39 | 59.99 | 60.38 | 2,519,247 | +0.06(+0.10%) |
Apr 24, 2018 | 60.42 | 60.69 | 59.91 | 60.33 | 1,933,429 | +0.13(+0.21%) |
Apr 23, 2018 | 59.53 | 60.21 | 58.70 | 60.20 | 2,481,343 | +0.87(+1.47%) |
Apr 20, 2018 | 60.08 | 60.51 | 59.01 | 59.32 | 2,345,960 | -1.01(-1.68%) |
Apr 19, 2018 | 60.81 | 60.88 | 60.02 | 60.33 | 1,631,095 | -0.62(-1.01%) |
Apr 18, 2018 | 61.29 | 61.29 | 60.78 | 60.95 | 1,289,547 | -0.30(-0.49%) |
Apr 17, 2018 | 61.24 | 61.41 | 60.84 | 61.25 | 1,888,450 | +0.14(+0.22%) |
Apr 16, 2018 | 60.47 | 61.41 | 60.29 | 61.11 | 1,766,359 | +0.96(+1.60%) |
Apr 13, 2018 | 60.18 | 60.45 | 59.84 | 60.15 | 1,739,519 | +0.02(+0.03%) |
Apr 12, 2018 | 60.83 | 60.86 | 60.02 | 60.14 | 1,916,527 | -0.49(-0.81%) |
Apr 11, 2018 | 60.35 | 60.74 | 59.91 | 60.62 | 1,719,233 | +0.01(+0.01%) |
Apr 10, 2018 | 60.96 | 61.18 | 60.34 | 60.62 | 1,879,305 | +0.38(+0.63%) |
Apr 09, 2018 | 60.37 | 61.02 | 59.92 | 60.24 | 1,844,410 | +0.14(+0.23%) |
Apr 06, 2018 | 60.71 | 61.58 | 59.64 | 60.10 | 3,405,856 | -0.74(-1.21%) |
Apr 05, 2018 | 61.72 | 61.83 | 60.34 | 60.84 | 3,210,154 | -0.49(-0.80%) |
Apr 04, 2018 | 59.76 | 61.69 | 59.76 | 61.33 | 3,901,629 | +1.38(+2.30%) |
Apr 03, 2018 | 58.82 | 60.28 | 58.55 | 59.95 | 4,234,530 | +1.11(+1.88%) |