Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 63.63 | 63.82 | 63.05 | 63.51 | 2,529,992 | -0.37(-0.58%) |
Jun 28, 2018 | 64.23 | 64.57 | 63.73 | 63.88 | 3,838,815 | -0.38(-0.59%) |
Jun 27, 2018 | 63.59 | 64.39 | 63.50 | 64.25 | 2,087,629 | +0.66(+1.04%) |
Jun 26, 2018 | 63.52 | 64.25 | 63.42 | 63.59 | 2,052,171 | -0.09(-0.15%) |
Jun 25, 2018 | 63.20 | 63.83 | 63.03 | 63.69 | 3,524,243 | +0.64(+1.01%) |
Jun 22, 2018 | 63.07 | 63.45 | 62.65 | 63.05 | 2,937,826 | +0.29(+0.46%) |
Jun 21, 2018 | 63.03 | 63.52 | 62.56 | 62.76 | 2,346,305 | -0.32(-0.51%) |
Jun 20, 2018 | 62.89 | 63.20 | 62.48 | 63.08 | 4,237,383 | +0.21(+0.34%) |
Jun 19, 2018 | 61.82 | 62.89 | 61.82 | 62.87 | 3,316,373 | +1.24(+2.02%) |
Jun 18, 2018 | 61.31 | 62.13 | 61.16 | 61.63 | 4,344,180 | +0.15(+0.24%) |
Jun 15, 2018 | 61.52 | 60.30 | 61.48 | 3,676,895 | +1.18(+1.96%) | |
Jun 14, 2018 | 60.12 | 60.53 | 59.90 | 60.30 | 2,501,031 | +0.31(+0.52%) |
Jun 13, 2018 | 60.51 | 60.94 | 59.92 | 59.98 | 2,542,527 | -0.53(-0.87%) |
Jun 12, 2018 | 59.82 | 60.66 | 59.78 | 60.51 | 5,429,905 | +0.73(+1.22%) |
Jun 11, 2018 | 60.43 | 60.57 | 59.67 | 59.78 | 4,501,448 | -0.66(-1.09%) |
Jun 08, 2018 | 60.39 | 60.56 | 59.76 | 60.44 | 2,756,145 | +0.20(+0.34%) |
Jun 07, 2018 | 59.65 | 60.69 | 59.61 | 60.24 | 6,927,824 | +0.18(+0.30%) |
Jun 06, 2018 | 59.92 | 60.06 | 1,116,049 | -1.03(-1.69%) | ||
Jun 05, 2018 | 61.54 | 61.80 | 60.98 | 61.09 | 1,560,441 | -0.46(-0.75%) |
Jun 04, 2018 | 63.18 | 63.30 | 61.51 | 61.55 | 2,101,118 | -1.42(-2.26%) |
Jun 01, 2018 | 63.42 | 63.50 | 62.57 | 62.97 | 2,034,304 | -0.63(-0.99%) |
May 31, 2018 | 63.21 | 63.77 | 62.80 | 63.60 | 2,214,429 | +0.46(+0.73%) |
May 30, 2018 | 62.50 | 63.21 | 62.24 | 63.14 | 2,521,396 | +0.55(+0.88%) |
May 29, 2018 | 62.55 | 63.25 | 62.29 | 62.59 | 2,045,041 | -0.09(-0.14%) |
May 25, 2018 | 62.67 | 62.67 | 62.67 | 0 | +0.20(+0.31%) | |
May 24, 2018 | 61.72 | 62.53 | 61.46 | 62.48 | 1,593,727 | +0.58(+0.94%) |
May 23, 2018 | 60.46 | 61.93 | 60.36 | 61.90 | 2,491,868 | +1.62(+2.69%) |
May 22, 2018 | 60.18 | 60.60 | 59.81 | 60.28 | 1,258,456 | +0.34(+0.56%) |
May 21, 2018 | 60.08 | 60.12 | 59.57 | 59.94 | 1,116,564 | +0.09(+0.14%) |
May 18, 2018 | 59.98 | 60.14 | 59.31 | 59.85 | 1,288,616 | -0.09(-0.16%) |
May 17, 2018 | 60.52 | 60.65 | 59.76 | 59.95 | 1,644,294 | -0.56(-0.92%) |
May 16, 2018 | 61.05 | 61.13 | 60.20 | 60.50 | 1,138,347 | -0.46(-0.75%) |
May 15, 2018 | 61.44 | 61.61 | 60.60 | 60.96 | 1,292,181 | -0.79(-1.27%) |
May 14, 2018 | 62.15 | 62.20 | 61.40 | 61.75 | 1,562,329 | -0.24(-0.38%) |
May 11, 2018 | 62.22 | 62.27 | 61.84 | 61.98 | 627,457 | -0.09(-0.14%) |
May 10, 2018 | 61.80 | 62.15 | 61.34 | 62.07 | 925,171 | +0.74(+1.20%) |
May 09, 2018 | 61.82 | 62.01 | 60.98 | 61.33 | 1,304,300 | -0.39(-0.62%) |
May 08, 2018 | 62.90 | 62.93 | 61.36 | 61.71 | 1,980,124 | -1.67(-2.64%) |
May 07, 2018 | 63.88 | 64.06 | 63.26 | 63.39 | 1,180,781 | -0.51(-0.79%) |
May 04, 2018 | 63.98 | 64.22 | 63.76 | 63.89 | 1,251,648 | -0.12(-0.18%) |
May 03, 2018 | 63.35 | 64.22 | 62.82 | 64.01 | 2,054,244 | +0.58(+0.91%) |
May 02, 2018 | 63.00 | 63.52 | 62.82 | 63.43 | 2,479,213 | +0.30(+0.47%) |
May 01, 2018 | 63.44 | 63.60 | 62.95 | 63.14 | 1,204,137 | -0.28(-0.44%) |
Apr 30, 2018 | 63.86 | 64.08 | 63.40 | 63.42 | 1,365,618 | -0.40(-0.63%) |
Apr 27, 2018 | 63.02 | 64.06 | 62.91 | 63.82 | 2,508,716 | +0.64(+1.01%) |
Apr 26, 2018 | 61.90 | 63.21 | 61.61 | 63.18 | 2,207,167 | +1.45(+2.35%) |
Apr 25, 2018 | 61.70 | 62.30 | 60.79 | 61.73 | 1,571,720 | -0.53(-0.85%) |
Apr 24, 2018 | 61.79 | 62.87 | 61.70 | 62.26 | 1,783,979 | +0.66(+1.07%) |
Apr 23, 2018 | 61.66 | 61.98 | 61.29 | 61.60 | 1,131,408 | +0.21(+0.34%) |
Apr 20, 2018 | 62.19 | 62.28 | 61.11 | 61.39 | 1,822,314 | -0.81(-1.30%) |
Apr 19, 2018 | 61.79 | 62.46 | 61.41 | 62.20 | 2,440,502 | +0.36(+0.58%) |
Apr 18, 2018 | 62.42 | 62.64 | 61.78 | 61.84 | 1,875,703 | -0.46(-0.74%) |
Apr 17, 2018 | 61.87 | 62.49 | 61.54 | 62.30 | 1,605,328 | +0.40(+0.65%) |
Apr 16, 2018 | 61.36 | 62.04 | 61.26 | 61.89 | 1,615,654 | +0.76(+1.25%) |
Apr 13, 2018 | 60.24 | 61.22 | 60.24 | 61.13 | 1,750,578 | +1.01(+1.68%) |
Apr 12, 2018 | 61.08 | 61.26 | 59.97 | 60.12 | 913,393 | -0.86(-1.40%) |
Apr 11, 2018 | 60.98 | 61.31 | 60.75 | 60.98 | 969,355 | -0.05(-0.08%) |
Apr 10, 2018 | 61.54 | 61.95 | 60.87 | 61.02 | 1,926,260 | -0.35(-0.57%) |
Apr 09, 2018 | 61.40 | 61.89 | 61.20 | 61.37 | 1,194,161 | -0.02(-0.03%) |
Apr 06, 2018 | 62.20 | 62.20 | 61.22 | 61.39 | 1,339,396 | -0.61(-0.98%) |
Apr 05, 2018 | 61.61 | 62.15 | 60.54 | 61.99 | 1,687,897 | +0.40(+0.66%) |
Apr 04, 2018 | 61.56 | 62.21 | 61.12 | 61.59 | 1,487,351 | +0.04(+0.06%) |
Apr 03, 2018 | 61.19 | 61.98 | 60.96 | 61.55 | 1,512,013 | +0.23(+0.38%) |