Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 63.34 | 64.23 | 62.80 | 62.95 | 536,255 | -0.39(-0.62%) |
Jun 28, 2018 | 63.53 | 63.67 | 62.56 | 63.34 | 526,111 | -0.20(-0.32%) |
Jun 27, 2018 | 64.60 | 64.69 | 63.48 | 63.54 | 415,941 | -0.87(-1.35%) |
Jun 26, 2018 | 63.98 | 65.06 | 63.65 | 64.41 | 444,239 | +0.56(+0.87%) |
Jun 25, 2018 | 65.35 | 65.35 | 63.55 | 63.86 | 423,889 | -1.47(-2.26%) |
Jun 22, 2018 | 66.06 | 66.46 | 65.26 | 65.33 | 592,927 | -0.39(-0.60%) |
Jun 21, 2018 | 66.62 | 66.62 | 65.39 | 65.72 | 382,135 | -0.95(-1.42%) |
Jun 20, 2018 | 66.03 | 66.82 | 65.56 | 66.67 | 510,892 | +0.86(+1.31%) |
Jun 19, 2018 | 65.60 | 65.92 | 64.81 | 65.81 | 688,383 | -0.54(-0.81%) |
Jun 18, 2018 | 66.42 | 67.09 | 65.88 | 66.35 | 451,162 | -0.35(-0.52%) |
Jun 15, 2018 | 67.25 | 66.46 | 66.70 | 1,025,491 | -0.55(-0.81%) | |
Jun 14, 2018 | 66.90 | 67.54 | 66.63 | 67.25 | 659,095 | +1.25(+1.89%) |
Jun 13, 2018 | 66.03 | 66.54 | 65.87 | 66.00 | 558,586 | -0.06(-0.10%) |
Jun 12, 2018 | 65.37 | 66.09 | 65.37 | 66.06 | 412,771 | +0.71(+1.08%) |
Jun 11, 2018 | 66.15 | 66.42 | 65.33 | 65.35 | 539,842 | -0.80(-1.20%) |
Jun 08, 2018 | 65.75 | 66.35 | 65.48 | 66.15 | 422,418 | +0.41(+0.62%) |
Jun 07, 2018 | 66.49 | 66.65 | 65.34 | 65.74 | 572,091 | -0.87(-1.31%) |
Jun 06, 2018 | 66.15 | 66.61 | 480,318 | -0.28(-0.42%) | ||
Jun 05, 2018 | 67.35 | 67.62 | 66.82 | 66.89 | 485,902 | -0.46(-0.68%) |
Jun 04, 2018 | 67.36 | 67.47 | 66.83 | 67.35 | 696,693 | +0.39(+0.59%) |
Jun 01, 2018 | 66.26 | 67.12 | 65.65 | 66.96 | 484,420 | +1.03(+1.56%) |
May 31, 2018 | 66.56 | 66.79 | 65.71 | 65.92 | 512,305 | -0.38(-0.57%) |
May 30, 2018 | 65.68 | 66.63 | 65.50 | 66.30 | 438,375 | +0.85(+1.29%) |
May 29, 2018 | 64.40 | 65.64 | 64.11 | 65.46 | 438,106 | +0.99(+1.54%) |
May 25, 2018 | 64.47 | 64.47 | 64.47 | 0 | -0.70(-1.07%) | |
May 24, 2018 | 65.28 | 65.86 | 64.80 | 65.17 | 419,914 | -0.23(-0.35%) |
May 23, 2018 | 64.52 | 65.49 | 64.33 | 65.40 | 270,187 | +0.65(+1.00%) |
May 22, 2018 | 64.84 | 65.38 | 64.60 | 64.75 | 409,954 | -0.06(-0.09%) |
May 21, 2018 | 63.91 | 64.92 | 63.71 | 64.80 | 725,088 | +1.26(+1.98%) |
May 18, 2018 | 63.37 | 64.04 | 63.37 | 63.55 | 513,407 | -0.01(-0.01%) |
May 17, 2018 | 63.28 | 63.63 | 63.22 | 63.55 | 509,729 | +0.22(+0.35%) |
May 16, 2018 | 62.53 | 63.63 | 62.43 | 63.33 | 484,450 | +0.99(+1.58%) |
May 15, 2018 | 62.22 | 62.79 | 61.91 | 62.34 | 520,093 | +0.18(+0.28%) |
May 14, 2018 | 61.90 | 62.41 | 61.53 | 62.17 | 359,557 | +0.22(+0.36%) |
May 11, 2018 | 61.63 | 62.30 | 61.43 | 61.94 | 527,072 | +0.26(+0.42%) |
May 10, 2018 | 61.29 | 61.99 | 61.28 | 61.69 | 623,404 | +0.42(+0.68%) |
May 09, 2018 | 60.36 | 61.57 | 60.25 | 61.27 | 612,542 | +1.18(+1.96%) |
May 08, 2018 | 61.13 | 61.67 | 60.00 | 60.09 | 739,299 | -0.98(-1.60%) |
May 07, 2018 | 60.65 | 61.53 | 60.14 | 61.07 | 536,040 | +0.52(+0.86%) |
May 04, 2018 | 58.99 | 60.86 | 58.99 | 60.55 | 483,152 | +1.32(+2.23%) |
May 03, 2018 | 58.89 | 60.03 | 58.28 | 59.23 | 1,606,021 | +0.37(+0.63%) |
May 02, 2018 | 58.30 | 59.01 | 57.43 | 58.86 | 777,702 | +0.43(+0.74%) |
May 01, 2018 | 56.85 | 58.64 | 56.69 | 58.42 | 1,099,945 | +1.40(+2.46%) |
Apr 30, 2018 | 57.34 | 57.70 | 56.33 | 57.02 | 997,531 | +0.26(+0.45%) |
Apr 27, 2018 | 58.19 | 59.04 | 55.51 | 56.77 | 2,696,990 | -1.11(-1.92%) |
Apr 26, 2018 | 57.74 | 58.18 | 57.01 | 57.88 | 621,109 | +0.46(+0.81%) |
Apr 25, 2018 | 57.10 | 57.98 | 57.10 | 57.42 | 533,382 | +0.16(+0.28%) |
Apr 24, 2018 | 57.41 | 58.02 | 56.42 | 57.25 | 839,015 | +0.28(+0.49%) |
Apr 23, 2018 | 57.29 | 57.99 | 56.57 | 56.97 | 882,342 | -0.03(-0.06%) |
Apr 20, 2018 | 56.96 | 57.46 | 56.67 | 57.01 | 601,270 | +0.07(+0.13%) |
Apr 19, 2018 | 57.39 | 57.54 | 56.55 | 56.93 | 503,360 | -0.52(-0.91%) |
Apr 18, 2018 | 57.34 | 57.94 | 57.30 | 57.46 | 376,804 | +0.39(+0.69%) |
Apr 17, 2018 | 57.29 | 57.60 | 56.75 | 57.06 | 932,844 | -0.02(-0.04%) |
Apr 16, 2018 | 57.30 | 58.47 | 56.90 | 57.09 | 1,214,621 | +0.18(+0.32%) |
Apr 13, 2018 | 59.65 | 59.65 | 56.20 | 56.90 | 1,052,975 | -3.36(-5.57%) |
Apr 12, 2018 | 60.70 | 61.03 | 60.20 | 60.26 | 633,656 | +0.07(+0.12%) |
Apr 11, 2018 | 59.72 | 61.04 | 59.71 | 60.19 | 826,206 | -0.04(-0.07%) |
Apr 10, 2018 | 59.98 | 61.10 | 59.66 | 60.23 | 840,278 | +1.04(+1.76%) |
Apr 09, 2018 | 59.15 | 60.55 | 59.00 | 59.19 | 535,971 | +0.60(+1.03%) |
Apr 06, 2018 | 59.87 | 60.77 | 58.31 | 58.59 | 1,013,135 | -1.56(-2.60%) |
Apr 05, 2018 | 60.11 | 60.30 | 59.55 | 60.15 | 716,456 | +0.14(+0.23%) |
Apr 04, 2018 | 58.87 | 60.20 | 58.38 | 60.01 | 815,410 | +0.62(+1.04%) |
Apr 03, 2018 | 58.24 | 59.62 | 58.24 | 59.39 | 646,015 | +1.55(+2.69%) |