Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 62.61 | 63.22 | 62.32 | 62.82 | 946,246 | -0.02(-0.02%) |
Jun 28, 2018 | 63.15 | 63.36 | 62.72 | 62.83 | 875,822 | -0.27(-0.42%) |
Jun 27, 2018 | 62.57 | 63.20 | 62.29 | 63.10 | 778,996 | +0.46(+0.73%) |
Jun 26, 2018 | 62.39 | 63.15 | 62.39 | 62.64 | 1,376,859 | +0.25(+0.40%) |
Jun 25, 2018 | 61.35 | 62.50 | 61.01 | 62.39 | 1,138,763 | +1.34(+2.20%) |
Jun 22, 2018 | 60.60 | 61.17 | 60.31 | 61.05 | 1,302,535 | +0.59(+0.98%) |
Jun 21, 2018 | 60.48 | 60.93 | 60.20 | 60.45 | 713,777 | -0.03(-0.05%) |
Jun 20, 2018 | 60.53 | 60.71 | 60.15 | 60.49 | 963,543 | -0.09(-0.15%) |
Jun 19, 2018 | 59.83 | 60.77 | 59.79 | 60.58 | 1,269,099 | +1.04(+1.76%) |
Jun 18, 2018 | 59.39 | 59.77 | 59.02 | 59.53 | 1,402,208 | +0.19(+0.32%) |
Jun 15, 2018 | 59.43 | 58.80 | 59.35 | 2,032,996 | +0.55(+0.93%) | |
Jun 14, 2018 | 58.07 | 58.86 | 58.07 | 58.80 | 1,533,539 | +0.83(+1.43%) |
Jun 13, 2018 | 58.14 | 58.33 | 57.78 | 57.98 | 1,154,871 | -0.18(-0.31%) |
Jun 12, 2018 | 57.31 | 58.21 | 57.29 | 58.15 | 1,115,778 | +0.80(+1.39%) |
Jun 11, 2018 | 58.01 | 58.26 | 57.25 | 57.36 | 795,999 | -0.66(-1.13%) |
Jun 08, 2018 | 58.22 | 58.32 | 57.78 | 58.01 | 532,290 | -0.06(-0.11%) |
Jun 07, 2018 | 57.84 | 58.63 | 57.62 | 58.08 | 1,187,250 | +0.26(+0.45%) |
Jun 06, 2018 | 57.66 | 57.82 | 1,286,357 | -1.21(-2.05%) | ||
Jun 05, 2018 | 59.62 | 59.68 | 58.93 | 59.03 | 995,939 | -0.59(-0.99%) |
Jun 04, 2018 | 60.50 | 60.71 | 59.46 | 59.62 | 1,681,856 | -0.87(-1.44%) |
Jun 01, 2018 | 61.73 | 61.91 | 60.42 | 60.49 | 1,050,875 | -1.58(-2.55%) |
May 31, 2018 | 62.26 | 62.61 | 61.66 | 62.08 | 1,636,777 | -0.16(-0.26%) |
May 30, 2018 | 61.23 | 62.33 | 61.23 | 62.24 | 1,032,532 | +0.73(+1.18%) |
May 29, 2018 | 61.28 | 62.18 | 60.99 | 61.52 | 1,105,525 | +0.39(+0.64%) |
May 25, 2018 | 61.13 | 61.13 | 61.13 | 0 | +0.29(+0.47%) | |
May 24, 2018 | 60.34 | 60.95 | 60.22 | 60.84 | 630,506 | +0.41(+0.67%) |
May 23, 2018 | 59.97 | 60.53 | 59.89 | 60.43 | 930,042 | +0.62(+1.04%) |
May 22, 2018 | 59.67 | 60.10 | 59.44 | 59.81 | 1,192,753 | +0.37(+0.62%) |
May 21, 2018 | 59.64 | 59.74 | 59.12 | 59.44 | 1,005,115 | -0.24(-0.40%) |
May 18, 2018 | 59.68 | 59.97 | 59.24 | 59.68 | 974,874 | +0.13(+0.22%) |
May 17, 2018 | 60.11 | 60.24 | 59.46 | 59.55 | 881,363 | -0.45(-0.75%) |
May 16, 2018 | 60.35 | 60.75 | 59.73 | 60.00 | 1,014,373 | -0.23(-0.38%) |
May 15, 2018 | 60.26 | 60.67 | 59.89 | 60.23 | 765,603 | -0.66(-1.08%) |
May 14, 2018 | 60.92 | 61.13 | 60.49 | 60.88 | 755,034 | -0.03(-0.05%) |
May 11, 2018 | 61.02 | 61.19 | 60.84 | 60.91 | 584,242 | -0.01(-0.01%) |
May 10, 2018 | 60.70 | 60.99 | 60.47 | 60.92 | 680,347 | +0.56(+0.93%) |
May 09, 2018 | 61.06 | 61.36 | 60.01 | 60.36 | 840,452 | -0.69(-1.14%) |
May 08, 2018 | 62.76 | 62.76 | 60.98 | 61.06 | 1,366,678 | -1.13(-1.82%) |
May 07, 2018 | 62.55 | 62.61 | 62.08 | 62.19 | 1,261,031 | -0.35(-0.56%) |
May 04, 2018 | 62.61 | 62.95 | 62.26 | 62.54 | 1,391,289 | +0.30(+0.49%) |
May 03, 2018 | 61.76 | 62.52 | 61.01 | 62.23 | 1,407,355 | +0.30(+0.49%) |
May 02, 2018 | 61.91 | 62.37 | 61.28 | 61.93 | 2,068,857 | -0.47(-0.75%) |
May 01, 2018 | 62.65 | 62.78 | 61.93 | 62.40 | 1,159,602 | -0.37(-0.60%) |
Apr 30, 2018 | 63.44 | 63.64 | 62.65 | 62.77 | 964,438 | -0.32(-0.51%) |
Apr 27, 2018 | 62.53 | 63.28 | 62.37 | 63.09 | 1,122,359 | +0.43(+0.69%) |
Apr 26, 2018 | 61.83 | 62.77 | 61.48 | 62.66 | 1,423,901 | +0.87(+1.41%) |
Apr 25, 2018 | 61.32 | 61.93 | 61.03 | 61.79 | 1,407,534 | +0.29(+0.47%) |
Apr 24, 2018 | 60.61 | 61.76 | 60.35 | 61.50 | 1,734,226 | +0.84(+1.39%) |
Apr 23, 2018 | 60.48 | 60.78 | 60.26 | 60.66 | 1,223,569 | +0.34(+0.56%) |
Apr 20, 2018 | 60.94 | 60.94 | 59.96 | 60.32 | 1,000,396 | -0.52(-0.85%) |
Apr 19, 2018 | 61.08 | 61.25 | 60.47 | 60.84 | 1,421,588 | -0.43(-0.69%) |
Apr 18, 2018 | 61.90 | 62.41 | 61.26 | 61.26 | 1,710,944 | -0.70(-1.14%) |
Apr 17, 2018 | 61.40 | 62.16 | 61.04 | 61.97 | 948,889 | +0.66(+1.08%) |
Apr 16, 2018 | 60.72 | 61.35 | 60.54 | 61.30 | 914,676 | +0.89(+1.47%) |
Apr 13, 2018 | 59.89 | 60.60 | 59.89 | 60.41 | 1,112,766 | +0.65(+1.09%) |
Apr 12, 2018 | 60.73 | 60.91 | 59.64 | 59.76 | 1,228,942 | -0.94(-1.54%) |
Apr 11, 2018 | 60.61 | 61.08 | 60.51 | 60.70 | 1,037,211 | +0.02(+0.03%) |
Apr 10, 2018 | 61.63 | 61.63 | 60.64 | 60.68 | 1,684,185 | -0.94(-1.52%) |
Apr 09, 2018 | 61.70 | 62.14 | 61.31 | 61.62 | 777,591 | -0.04(-0.06%) |
Apr 06, 2018 | 62.00 | 62.27 | 61.53 | 61.66 | 1,338,949 | -0.43(-0.68%) |
Apr 05, 2018 | 61.89 | 62.25 | 60.97 | 62.08 | 777,960 | +0.19(+0.30%) |
Apr 04, 2018 | 61.82 | 61.99 | 61.18 | 61.90 | 1,109,348 | +0.12(+0.20%) |
Apr 03, 2018 | 61.12 | 62.17 | 60.71 | 61.77 | 1,492,039 | +0.74(+1.22%) |