Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 61.32 | 61.58 | 61.12 | 61.12 | 432,387 | +0.07(+0.12%) |
Jun 28, 2018 | 60.47 | 61.18 | 60.28 | 61.05 | 500,034 | +0.46(+0.76%) |
Jun 27, 2018 | 61.68 | 61.87 | 60.58 | 60.58 | 445,558 | -0.94(-1.53%) |
Jun 26, 2018 | 61.61 | 61.77 | 61.40 | 61.53 | 371,832 | +0.07(+0.12%) |
Jun 25, 2018 | 62.34 | 62.38 | 61.13 | 61.45 | 912,069 | -1.17(-1.87%) |
Jun 22, 2018 | 63.04 | 63.04 | 62.60 | 62.62 | 1,056,223 | -0.21(-0.33%) |
Jun 21, 2018 | 63.42 | 63.42 | 62.72 | 62.83 | 1,048,050 | -0.53(-0.84%) |
Jun 20, 2018 | 63.33 | 63.49 | 63.21 | 63.36 | 732,966 | +0.26(+0.41%) |
Jun 19, 2018 | 63.00 | 63.13 | 62.57 | 63.11 | 277,977 | -0.45(-0.71%) |
Jun 18, 2018 | 63.16 | 63.58 | 63.03 | 63.56 | 499,337 | -0.00(-0.01%) |
Jun 15, 2018 | 63.56 | 63.48 | 63.56 | 725,294 | +0.08(+0.13%) | |
Jun 14, 2018 | 63.44 | 63.58 | 63.32 | 63.48 | 608,028 | +0.26(+0.41%) |
Jun 13, 2018 | 63.56 | 63.66 | 63.16 | 63.22 | 358,502 | -0.29(-0.46%) |
Jun 12, 2018 | 63.19 | 63.56 | 63.16 | 63.51 | 280,277 | +0.40(+0.63%) |
Jun 11, 2018 | 63.01 | 63.24 | 63.01 | 63.11 | 229,446 | +0.13(+0.21%) |
Jun 08, 2018 | 62.56 | 62.99 | 62.53 | 62.98 | 254,611 | +0.33(+0.53%) |
Jun 07, 2018 | 62.97 | 63.04 | 62.32 | 62.65 | 512,603 | -0.27(-0.44%) |
Jun 06, 2018 | 62.92 | 62.92 | 563,380 | +0.56(+0.90%) | ||
Jun 05, 2018 | 62.10 | 62.40 | 62.06 | 62.36 | 320,661 | +0.26(+0.41%) |
Jun 04, 2018 | 61.84 | 62.11 | 61.71 | 62.10 | 513,472 | +0.47(+0.76%) |
Jun 01, 2018 | 61.28 | 61.70 | 61.26 | 61.64 | 622,533 | +0.71(+1.17%) |
May 31, 2018 | 61.35 | 61.44 | 60.82 | 60.92 | 1,134,503 | -0.53(-0.86%) |
May 30, 2018 | 61.05 | 61.61 | 61.02 | 61.45 | 245,100 | +0.73(+1.21%) |
May 29, 2018 | 60.80 | 61.05 | 60.39 | 60.72 | 272,001 | -0.47(-0.77%) |
May 25, 2018 | 61.19 | 61.19 | 61.19 | 0 | -0.15(-0.25%) | |
May 24, 2018 | 61.18 | 61.41 | 60.89 | 61.35 | 291,355 | +0.09(+0.15%) |
May 23, 2018 | 60.83 | 61.26 | 60.80 | 61.26 | 451,476 | +0.13(+0.21%) |
May 22, 2018 | 61.66 | 61.66 | 61.09 | 61.12 | 345,478 | -0.39(-0.63%) |
May 21, 2018 | 61.49 | 61.68 | 61.36 | 61.51 | 416,530 | +0.35(+0.58%) |
May 18, 2018 | 60.95 | 61.24 | 60.92 | 61.16 | 566,133 | +0.10(+0.16%) |
May 17, 2018 | 61.06 | 61.28 | 60.83 | 61.06 | 298,341 | -0.00(-0.01%) |
May 16, 2018 | 60.76 | 61.23 | 60.76 | 61.07 | 260,038 | +0.36(+0.60%) |
May 15, 2018 | 60.71 | 60.75 | 60.42 | 60.71 | 613,703 | -0.24(-0.40%) |
May 14, 2018 | 61.21 | 61.36 | 60.83 | 60.95 | 285,131 | -0.08(-0.13%) |
May 11, 2018 | 60.93 | 61.17 | 60.84 | 61.03 | 291,247 | +0.06(+0.09%) |
May 10, 2018 | 60.65 | 61.12 | 60.60 | 60.97 | 379,987 | +0.43(+0.71%) |
May 09, 2018 | 60.20 | 60.62 | 59.99 | 60.54 | 233,788 | +0.51(+0.85%) |
May 08, 2018 | 59.70 | 60.09 | 59.70 | 60.03 | 307,557 | +0.24(+0.40%) |
May 07, 2018 | 59.70 | 59.98 | 59.61 | 59.79 | 323,166 | +0.38(+0.63%) |
May 04, 2018 | 58.44 | 59.64 | 58.29 | 59.41 | 284,876 | +0.75(+1.27%) |
May 03, 2018 | 58.32 | 58.79 | 57.80 | 58.67 | 505,070 | +0.14(+0.23%) |
May 02, 2018 | 58.77 | 59.04 | 58.45 | 58.53 | 500,979 | -0.40(-0.68%) |
May 01, 2018 | 58.58 | 58.95 | 58.29 | 58.93 | 1,555,940 | +0.22(+0.38%) |
Apr 30, 2018 | 59.32 | 59.45 | 58.71 | 58.71 | 475,051 | -0.43(-0.73%) |
Apr 27, 2018 | 59.18 | 59.32 | 58.88 | 59.14 | 333,958 | +0.02(+0.04%) |
Apr 26, 2018 | 58.84 | 59.26 | 58.66 | 59.12 | 303,331 | +0.56(+0.96%) |
Apr 25, 2018 | 58.51 | 58.69 | 58.03 | 58.56 | 877,286 | -0.02(-0.04%) |
Apr 24, 2018 | 59.66 | 59.77 | 58.13 | 58.58 | 410,293 | -0.83(-1.40%) |
Apr 23, 2018 | 59.57 | 59.86 | 59.17 | 59.41 | 679,251 | -0.08(-0.13%) |
Apr 20, 2018 | 59.93 | 59.96 | 59.32 | 59.49 | 610,242 | -0.40(-0.66%) |
Apr 19, 2018 | 60.31 | 60.41 | 59.67 | 59.89 | 747,034 | -0.63(-1.04%) |
Apr 18, 2018 | 60.51 | 60.74 | 60.32 | 60.52 | 333,413 | +0.17(+0.28%) |
Apr 17, 2018 | 60.05 | 60.50 | 59.86 | 60.35 | 882,518 | +0.73(+1.23%) |
Apr 16, 2018 | 59.41 | 59.76 | 59.18 | 59.62 | 1,137,088 | +0.61(+1.03%) |
Apr 13, 2018 | 59.64 | 59.64 | 58.78 | 59.01 | 284,019 | -0.35(-0.59%) |
Apr 12, 2018 | 59.16 | 59.55 | 59.01 | 59.36 | 538,556 | +0.48(+0.82%) |
Apr 11, 2018 | 58.75 | 59.28 | 58.75 | 58.87 | 234,594 | -0.26(-0.44%) |
Apr 10, 2018 | 58.86 | 59.34 | 58.65 | 59.13 | 427,490 | +1.01(+1.73%) |
Apr 09, 2018 | 58.37 | 58.95 | 58.09 | 58.13 | 506,907 | +0.12(+0.21%) |
Apr 06, 2018 | 58.83 | 59.19 | 57.62 | 58.00 | 1,545,246 | -1.39(-2.34%) |
Apr 05, 2018 | 59.42 | 59.70 | 59.14 | 59.39 | 554,381 | +0.34(+0.57%) |
Apr 04, 2018 | 57.51 | 59.17 | 57.41 | 59.06 | 808,016 | +0.68(+1.17%) |
Apr 03, 2018 | 58.15 | 58.47 | 57.73 | 58.37 | 588,805 | +0.56(+0.98%) |