Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 61.76 | 62.36 | 61.09 | 61.09 | 3,667,769 | -0.34(-0.55%) |
Jun 28, 2018 | 60.56 | 61.67 | 59.93 | 61.43 | 3,949,915 | +0.75(+1.23%) |
Jun 27, 2018 | 62.70 | 63.02 | 60.66 | 60.69 | 3,665,746 | -2.00(-3.19%) |
Jun 26, 2018 | 61.82 | 63.27 | 61.63 | 62.68 | 3,483,895 | +1.16(+1.88%) |
Jun 25, 2018 | 62.19 | 62.84 | 61.09 | 61.53 | 4,087,404 | -0.94(-1.51%) |
Jun 22, 2018 | 63.64 | 63.87 | 62.30 | 62.47 | 5,039,760 | -0.79(-1.26%) |
Jun 21, 2018 | 62.13 | 63.68 | 62.06 | 63.27 | 3,578,103 | +1.12(+1.81%) |
Jun 20, 2018 | 62.57 | 62.77 | 61.59 | 62.14 | 4,036,707 | -0.45(-0.72%) |
Jun 19, 2018 | 62.26 | 62.91 | 61.54 | 62.59 | 5,113,745 | -0.53(-0.84%) |
Jun 18, 2018 | 60.70 | 63.18 | 60.59 | 63.13 | 5,001,241 | +1.84(+3.01%) |
Jun 15, 2018 | 61.42 | 60.06 | 61.28 | 7,796,738 | +1.22(+2.03%) | |
Jun 14, 2018 | 59.97 | 60.64 | 59.83 | 60.06 | 4,022,621 | +0.05(+0.08%) |
Jun 13, 2018 | 60.37 | 60.41 | 59.64 | 60.01 | 4,448,552 | -0.28(-0.46%) |
Jun 12, 2018 | 60.29 | 60.45 | 59.37 | 60.29 | 3,977,893 | +0.33(+0.56%) |
Jun 11, 2018 | 58.99 | 60.44 | 58.90 | 59.96 | 4,912,538 | +1.08(+1.84%) |
Jun 08, 2018 | 58.02 | 59.06 | 57.74 | 58.88 | 3,459,141 | +0.53(+0.91%) |
Jun 07, 2018 | 58.52 | 59.17 | 58.09 | 58.35 | 4,206,712 | +0.08(+0.14%) |
Jun 06, 2018 | 58.26 | 3,772,351 | -0.16(-0.28%) | |||
Jun 05, 2018 | 56.56 | 58.51 | 56.44 | 58.43 | 5,937,443 | +1.55(+2.72%) |
Jun 04, 2018 | 56.13 | 57.04 | 55.89 | 56.88 | 4,004,990 | +0.82(+1.47%) |
Jun 01, 2018 | 55.77 | 56.53 | 55.29 | 56.06 | 4,424,191 | +0.49(+0.88%) |
May 31, 2018 | 56.55 | 56.61 | 55.53 | 55.57 | 6,893,608 | -1.10(-1.94%) |
May 30, 2018 | 55.75 | 56.90 | 55.00 | 56.67 | 5,867,500 | +1.16(+2.08%) |
May 29, 2018 | 55.46 | 56.41 | 55.18 | 55.51 | 5,811,393 | -0.22(-0.39%) |
May 25, 2018 | 55.73 | 55.73 | 55.73 | 0 | -1.99(-3.46%) | |
May 24, 2018 | 57.72 | 59.32 | 56.76 | 57.73 | 20,181,054 | -4.11(-6.65%) |
May 23, 2018 | 61.13 | 62.34 | 60.78 | 61.84 | 5,814,313 | +0.39(+0.64%) |
May 22, 2018 | 64.27 | 64.31 | 61.19 | 61.45 | 5,943,012 | -2.30(-3.61%) |
May 21, 2018 | 64.23 | 64.64 | 63.62 | 63.75 | 4,381,236 | +0.04(+0.06%) |
May 18, 2018 | 63.96 | 64.57 | 63.40 | 63.71 | 3,384,089 | -0.43(-0.67%) |
May 17, 2018 | 64.22 | 64.80 | 64.02 | 64.14 | 3,078,157 | +0.22(+0.34%) |
May 16, 2018 | 64.28 | 65.05 | 63.79 | 63.92 | 3,655,190 | -0.07(-0.11%) |
May 15, 2018 | 63.43 | 64.39 | 63.04 | 64.00 | 2,713,294 | +0.29(+0.45%) |
May 14, 2018 | 63.43 | 64.12 | 63.33 | 63.71 | 2,903,379 | +0.38(+0.60%) |
May 11, 2018 | 62.30 | 63.74 | 62.05 | 63.33 | 2,562,254 | +0.77(+1.24%) |
May 10, 2018 | 62.42 | 62.67 | 61.82 | 62.56 | 3,142,403 | +0.50(+0.80%) |
May 09, 2018 | 61.65 | 62.30 | 61.12 | 62.06 | 2,546,582 | +0.48(+0.78%) |
May 08, 2018 | 61.37 | 61.78 | 61.07 | 61.58 | 2,572,067 | +0.11(+0.17%) |
May 07, 2018 | 62.19 | 62.44 | 60.97 | 61.47 | 2,272,694 | -0.59(-0.94%) |
May 04, 2018 | 60.94 | 62.43 | 60.80 | 62.06 | 2,673,494 | +0.99(+1.61%) |
May 03, 2018 | 61.52 | 61.52 | 60.20 | 61.07 | 3,382,768 | -0.70(-1.13%) |
May 02, 2018 | 61.50 | 62.14 | 60.99 | 61.77 | 2,760,826 | +0.40(+0.65%) |
May 01, 2018 | 62.05 | 62.21 | 60.41 | 61.37 | 4,480,945 | -0.94(-1.50%) |
Apr 30, 2018 | 63.10 | 63.69 | 62.17 | 62.31 | 3,780,326 | -0.42(-0.66%) |
Apr 27, 2018 | 61.81 | 62.90 | 61.67 | 62.73 | 3,010,049 | +1.16(+1.88%) |
Apr 26, 2018 | 60.83 | 61.90 | 60.54 | 61.57 | 3,212,436 | +1.01(+1.67%) |
Apr 25, 2018 | 59.35 | 60.76 | 59.31 | 60.56 | 3,250,878 | +0.99(+1.65%) |
Apr 24, 2018 | 59.95 | 60.45 | 59.01 | 59.58 | 3,558,961 | -0.27(-0.45%) |
Apr 23, 2018 | 59.02 | 60.02 | 59.01 | 59.84 | 2,391,600 | +0.98(+1.66%) |
Apr 20, 2018 | 60.17 | 60.41 | 58.58 | 58.87 | 4,185,593 | -0.85(-1.42%) |
Apr 19, 2018 | 60.94 | 61.33 | 59.37 | 59.71 | 4,111,918 | -1.68(-2.73%) |
Apr 18, 2018 | 60.66 | 61.72 | 60.55 | 61.39 | 5,522,428 | +2.16(+3.64%) |
Apr 17, 2018 | 59.31 | 59.71 | 58.66 | 59.23 | 2,574,711 | +0.68(+1.17%) |
Apr 16, 2018 | 58.57 | 59.12 | 58.08 | 58.55 | 3,088,201 | +0.64(+1.10%) |
Apr 13, 2018 | 58.61 | 59.68 | 57.67 | 57.91 | 3,408,286 | -0.14(-0.24%) |
Apr 12, 2018 | 58.08 | 58.56 | 57.93 | 58.05 | 3,116,136 | +0.32(+0.55%) |
Apr 11, 2018 | 57.95 | 58.70 | 57.61 | 57.74 | 1,952,021 | -0.66(-1.13%) |
Apr 10, 2018 | 57.63 | 58.75 | 57.34 | 58.39 | 2,683,495 | +1.55(+2.72%) |
Apr 09, 2018 | 57.76 | 58.22 | 56.84 | 56.85 | 3,687,379 | -0.55(-0.95%) |
Apr 06, 2018 | 58.38 | 59.12 | 57.08 | 57.39 | 3,933,983 | -1.33(-2.26%) |
Apr 05, 2018 | 59.49 | 59.56 | 58.57 | 58.72 | 3,600,190 | -0.60(-1.02%) |
Apr 04, 2018 | 56.46 | 59.57 | 56.29 | 59.32 | 4,697,119 | +2.05(+3.58%) |
Apr 03, 2018 | 56.38 | 57.55 | 56.37 | 57.27 | 3,209,028 | +1.16(+2.06%) |