Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 61.86 | 62.41 | 61.77 | 61.84 | 1,720,147 | -0.03(-0.05%) |
Jun 28, 2018 | 60.95 | 61.98 | 60.61 | 61.87 | 2,730,946 | +1.03(+1.69%) |
Jun 27, 2018 | 60.89 | 61.91 | 60.59 | 60.84 | 1,576,092 | -0.03(-0.05%) |
Jun 26, 2018 | 60.70 | 61.21 | 60.58 | 60.87 | 1,944,012 | +0.13(+0.21%) |
Jun 25, 2018 | 61.74 | 62.68 | 60.58 | 60.74 | 2,920,552 | -0.80(-1.30%) |
Jun 22, 2018 | 61.46 | 62.01 | 60.86 | 61.55 | 3,637,793 | +0.34(+0.56%) |
Jun 21, 2018 | 61.01 | 61.51 | 60.62 | 61.21 | 1,737,245 | +0.27(+0.44%) |
Jun 20, 2018 | 60.88 | 61.25 | 60.64 | 60.94 | 2,216,282 | +0.07(+0.12%) |
Jun 19, 2018 | 60.53 | 61.28 | 60.44 | 60.87 | 2,202,137 | -0.40(-0.65%) |
Jun 18, 2018 | 60.79 | 61.46 | 60.50 | 61.26 | 1,320,775 | +0.11(+0.19%) |
Jun 15, 2018 | 61.17 | 61.11 | 61.15 | 3,929,890 | +0.04(+0.07%) | |
Jun 14, 2018 | 60.57 | 61.79 | 60.27 | 61.11 | 3,393,723 | +0.78(+1.29%) |
Jun 13, 2018 | 61.40 | 61.45 | 60.21 | 60.33 | 2,098,057 | -0.46(-0.76%) |
Jun 12, 2018 | 60.38 | 60.87 | 60.11 | 60.79 | 1,849,580 | +0.39(+0.65%) |
Jun 11, 2018 | 59.46 | 60.70 | 59.34 | 60.40 | 2,214,950 | +0.96(+1.61%) |
Jun 08, 2018 | 59.10 | 59.47 | 58.98 | 59.44 | 1,127,001 | +0.32(+0.54%) |
Jun 07, 2018 | 59.22 | 59.49 | 58.64 | 59.12 | 1,899,865 | +0.04(+0.07%) |
Jun 06, 2018 | 59.20 | 58.52 | 59.08 | 1,648,005 | +0.39(+0.66%) | |
Jun 05, 2018 | 58.60 | 58.88 | 57.77 | 58.69 | 1,849,293 | +0.10(+0.18%) |
Jun 04, 2018 | 58.27 | 58.73 | 58.06 | 58.59 | 1,572,717 | +0.46(+0.79%) |
Jun 01, 2018 | 58.10 | 58.77 | 57.97 | 58.13 | 2,372,706 | +0.15(+0.26%) |
May 31, 2018 | 57.31 | 58.03 | 56.79 | 57.98 | 4,161,873 | +0.67(+1.16%) |
May 30, 2018 | 56.49 | 57.33 | 56.13 | 57.31 | 2,095,311 | +0.83(+1.47%) |
May 29, 2018 | 57.44 | 57.64 | 55.61 | 56.48 | 3,076,181 | -1.40(-2.42%) |
May 25, 2018 | 57.88 | 57.88 | 57.88 | 0 | -0.10(-0.17%) | |
May 24, 2018 | 57.66 | 58.42 | 57.66 | 57.98 | 2,213,575 | -0.14(-0.24%) |
May 23, 2018 | 60.03 | 60.03 | 57.62 | 58.11 | 4,819,502 | -2.42(-4.00%) |
May 22, 2018 | 60.73 | 61.05 | 60.53 | 60.53 | 1,805,701 | -0.02(-0.04%) |
May 21, 2018 | 60.41 | 60.95 | 59.88 | 60.56 | 1,704,702 | +0.27(+0.44%) |
May 18, 2018 | 59.88 | 60.70 | 59.88 | 60.29 | 1,516,165 | +0.53(+0.89%) |
May 17, 2018 | 60.16 | 60.52 | 59.72 | 59.76 | 1,469,678 | -0.39(-0.66%) |
May 16, 2018 | 60.08 | 60.99 | 59.91 | 60.16 | 1,777,898 | +0.25(+0.42%) |
May 15, 2018 | 60.00 | 60.27 | 59.56 | 59.91 | 2,195,159 | -0.40(-0.67%) |
May 14, 2018 | 60.35 | 60.70 | 60.05 | 60.31 | 1,208,444 | -0.08(-0.13%) |
May 11, 2018 | 60.16 | 60.86 | 59.96 | 60.39 | 1,403,005 | +0.37(+0.62%) |
May 10, 2018 | 59.92 | 60.25 | 59.67 | 60.02 | 1,435,410 | +0.27(+0.44%) |
May 09, 2018 | 59.57 | 59.79 | 59.19 | 59.75 | 1,363,242 | +0.34(+0.57%) |
May 08, 2018 | 59.47 | 59.79 | 59.05 | 59.42 | 1,245,164 | -0.14(-0.24%) |
May 07, 2018 | 60.24 | 60.24 | 58.83 | 59.56 | 2,148,061 | -0.43(-0.71%) |
May 04, 2018 | 59.37 | 60.29 | 59.03 | 59.99 | 1,520,777 | +0.36(+0.61%) |
May 03, 2018 | 59.13 | 59.85 | 58.61 | 59.63 | 1,846,384 | +0.49(+0.83%) |
May 02, 2018 | 59.60 | 59.84 | 59.12 | 59.14 | 1,669,259 | -0.56(-0.94%) |
May 01, 2018 | 59.01 | 59.78 | 58.77 | 59.70 | 1,889,411 | +0.45(+0.76%) |
Apr 30, 2018 | 59.85 | 60.30 | 59.24 | 59.25 | 2,039,759 | -0.20(-0.34%) |
Apr 27, 2018 | 60.29 | 60.37 | 59.34 | 59.45 | 1,789,970 | -0.46(-0.77%) |
Apr 26, 2018 | 59.95 | 60.16 | 59.61 | 59.91 | 2,023,860 | +0.08(+0.13%) |
Apr 25, 2018 | 59.01 | 60.12 | 58.77 | 59.83 | 1,941,649 | +0.87(+1.47%) |
Apr 24, 2018 | 59.71 | 59.88 | 58.69 | 58.96 | 2,415,569 | -0.47(-0.79%) |
Apr 23, 2018 | 59.38 | 59.39 | 59.01 | 59.42 | 1,904,360 | +0.11(+0.19%) |
Apr 20, 2018 | 60.25 | 60.65 | 58.94 | 59.31 | 3,500,880 | -1.04(-1.72%) |
Apr 19, 2018 | 60.56 | 61.28 | 60.23 | 60.35 | 3,208,679 | +0.23(+0.37%) |
Apr 18, 2018 | 60.22 | 60.98 | 60.12 | 60.12 | 2,345,053 | -0.12(-0.20%) |
Apr 17, 2018 | 60.52 | 61.73 | 59.69 | 60.25 | 5,329,287 | +0.70(+1.18%) |
Apr 16, 2018 | 57.70 | 59.90 | 57.15 | 59.55 | 5,699,804 | +1.75(+3.02%) |
Apr 13, 2018 | 58.01 | 58.19 | 57.57 | 57.80 | 2,278,267 | +0.17(+0.29%) |
Apr 12, 2018 | 58.14 | 58.32 | 57.17 | 57.63 | 1,390,121 | -0.31(-0.53%) |
Apr 11, 2018 | 58.05 | 58.20 | 57.76 | 57.94 | 1,331,129 | -0.31(-0.52%) |
Apr 10, 2018 | 58.22 | 58.57 | 57.74 | 58.24 | 1,826,395 | +0.64(+1.10%) |
Apr 09, 2018 | 57.99 | 58.54 | 57.53 | 57.61 | 2,449,250 | -0.10(-0.17%) |
Apr 06, 2018 | 58.16 | 58.48 | 57.12 | 57.70 | 1,589,731 | -0.61(-1.05%) |
Apr 05, 2018 | 58.18 | 58.45 | 57.51 | 58.31 | 2,346,248 | +0.39(+0.68%) |
Apr 04, 2018 | 56.86 | 58.01 | 56.55 | 57.92 | 2,688,765 | +0.60(+1.04%) |
Apr 03, 2018 | 57.46 | 57.74 | 56.88 | 57.33 | 2,215,063 | +0.00(+0.00%) |