Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 57.14 | 57.74 | 56.61 | 57.03 | 1,255,658 | +0.58(+1.02%) |
Jun 28, 2018 | 56.97 | 57.26 | 56.14 | 56.45 | 750,672 | -0.36(-0.63%) |
Jun 27, 2018 | 57.69 | 57.94 | 56.67 | 56.81 | 739,825 | -0.99(-1.72%) |
Jun 26, 2018 | 58.48 | 58.48 | 57.52 | 57.80 | 335,470 | -0.62(-1.06%) |
Jun 25, 2018 | 58.37 | 58.72 | 57.70 | 58.42 | 265,742 | -0.14(-0.24%) |
Jun 22, 2018 | 60.10 | 60.14 | 58.43 | 58.56 | 517,811 | -0.98(-1.64%) |
Jun 21, 2018 | 59.19 | 60.09 | 58.80 | 59.54 | 447,667 | +0.22(+0.37%) |
Jun 20, 2018 | 60.39 | 60.39 | 59.07 | 59.32 | 620,115 | -0.48(-0.80%) |
Jun 19, 2018 | 58.37 | 59.95 | 58.37 | 59.80 | 493,809 | +0.79(+1.34%) |
Jun 18, 2018 | 58.74 | 59.48 | 58.16 | 59.00 | 544,442 | -0.49(-0.83%) |
Jun 15, 2018 | 60.00 | 58.84 | 59.50 | 645,637 | -0.58(-0.97%) | |
Jun 14, 2018 | 60.92 | 60.92 | 59.50 | 60.08 | 385,056 | -0.57(-0.94%) |
Jun 13, 2018 | 61.02 | 61.21 | 60.25 | 60.65 | 560,160 | -0.21(-0.34%) |
Jun 12, 2018 | 61.69 | 61.69 | 60.18 | 60.85 | 493,801 | -0.67(-1.09%) |
Jun 11, 2018 | 62.76 | 62.94 | 61.29 | 61.53 | 276,473 | -1.09(-1.74%) |
Jun 08, 2018 | 62.61 | 62.97 | 62.28 | 62.61 | 311,797 | -0.07(-0.11%) |
Jun 07, 2018 | 62.68 | 62.98 | 62.06 | 62.68 | 481,635 | +0.23(+0.37%) |
Jun 06, 2018 | 62.65 | 62.45 | 442,874 | +1.32(+2.16%) | ||
Jun 05, 2018 | 61.38 | 61.62 | 60.73 | 61.13 | 293,932 | -0.45(-0.73%) |
Jun 04, 2018 | 60.99 | 61.65 | 60.75 | 61.58 | 337,274 | +0.91(+1.51%) |
Jun 01, 2018 | 61.06 | 61.47 | 60.51 | 60.66 | 481,884 | +0.54(+0.90%) |
May 31, 2018 | 60.91 | 61.20 | 59.89 | 60.12 | 517,350 | -0.95(-1.56%) |
May 30, 2018 | 60.84 | 61.28 | 60.34 | 61.08 | 532,409 | +1.05(+1.76%) |
May 29, 2018 | 60.33 | 60.84 | 59.34 | 60.02 | 704,853 | -1.22(-1.99%) |
May 25, 2018 | 61.24 | 61.24 | 61.24 | 0 | -0.51(-0.82%) | |
May 24, 2018 | 62.02 | 62.02 | 60.63 | 61.75 | 406,562 | -0.42(-0.68%) |
May 23, 2018 | 62.66 | 62.86 | 61.64 | 62.17 | 608,434 | -0.76(-1.21%) |
May 22, 2018 | 63.11 | 63.85 | 62.91 | 62.94 | 531,186 | -0.19(-0.30%) |
May 21, 2018 | 62.00 | 63.16 | 61.94 | 63.13 | 616,849 | +1.58(+2.56%) |
May 18, 2018 | 61.86 | 62.01 | 61.54 | 61.55 | 406,289 | -0.41(-0.66%) |
May 17, 2018 | 62.08 | 62.25 | 61.60 | 61.96 | 363,460 | -0.16(-0.25%) |
May 16, 2018 | 61.82 | 62.43 | 61.54 | 62.12 | 456,926 | +0.17(+0.28%) |
May 15, 2018 | 61.69 | 62.47 | 61.69 | 61.94 | 564,358 | +0.07(+0.11%) |
May 14, 2018 | 62.87 | 62.91 | 61.80 | 61.88 | 507,312 | -0.95(-1.51%) |
May 11, 2018 | 62.76 | 63.09 | 62.70 | 62.82 | 352,385 | +0.45(+0.72%) |
May 10, 2018 | 62.24 | 62.95 | 61.86 | 62.37 | 332,635 | -0.08(-0.13%) |
May 09, 2018 | 61.89 | 62.84 | 61.64 | 62.46 | 473,983 | +0.66(+1.06%) |
May 08, 2018 | 61.83 | 62.53 | 61.18 | 61.80 | 583,233 | +0.48(+0.79%) |
May 07, 2018 | 60.76 | 61.74 | 60.17 | 61.32 | 481,014 | +0.81(+1.34%) |
May 04, 2018 | 59.11 | 60.84 | 58.64 | 60.51 | 587,679 | +1.06(+1.79%) |
May 03, 2018 | 59.83 | 60.17 | 58.99 | 59.44 | 388,598 | -0.73(-1.21%) |
May 02, 2018 | 59.97 | 61.14 | 59.47 | 60.17 | 576,817 | +0.14(+0.24%) |
May 01, 2018 | 59.48 | 60.53 | 58.39 | 60.03 | 459,644 | +0.46(+0.77%) |
Apr 30, 2018 | 60.62 | 60.93 | 59.55 | 59.58 | 603,695 | -1.12(-1.85%) |
Apr 27, 2018 | 59.93 | 61.16 | 59.93 | 60.70 | 513,905 | +0.76(+1.26%) |
Apr 26, 2018 | 61.00 | 61.51 | 59.79 | 59.94 | 797,524 | -1.44(-2.34%) |
Apr 25, 2018 | 62.17 | 63.02 | 60.44 | 61.38 | 746,813 | -1.50(-2.39%) |
Apr 24, 2018 | 62.46 | 63.69 | 62.20 | 62.88 | 398,653 | +0.42(+0.68%) |
Apr 23, 2018 | 62.11 | 62.75 | 61.85 | 62.46 | 331,142 | +0.61(+0.98%) |
Apr 20, 2018 | 61.17 | 61.87 | 61.09 | 61.85 | 387,356 | +0.78(+1.28%) |
Apr 19, 2018 | 59.96 | 61.29 | 59.96 | 61.07 | 245,642 | +1.29(+2.15%) |
Apr 18, 2018 | 59.68 | 60.12 | 59.24 | 59.78 | 254,419 | +0.27(+0.46%) |
Apr 17, 2018 | 60.88 | 60.90 | 59.05 | 59.51 | 347,310 | -1.09(-1.79%) |
Apr 16, 2018 | 60.48 | 60.80 | 60.05 | 60.60 | 323,974 | +0.54(+0.90%) |
Apr 13, 2018 | 61.59 | 61.59 | 59.73 | 60.06 | 350,397 | -1.02(-1.67%) |
Apr 12, 2018 | 60.61 | 61.43 | 60.43 | 61.08 | 390,065 | +0.85(+1.42%) |
Apr 11, 2018 | 60.26 | 60.44 | 59.75 | 60.22 | 461,408 | -0.23(-0.38%) |
Apr 10, 2018 | 60.04 | 60.64 | 59.38 | 60.46 | 898,750 | +1.60(+2.72%) |
Apr 09, 2018 | 59.09 | 60.22 | 58.77 | 58.85 | 301,444 | +0.04(+0.07%) |
Apr 06, 2018 | 59.88 | 60.55 | 57.99 | 58.81 | 397,840 | -2.00(-3.29%) |
Apr 05, 2018 | 61.04 | 61.08 | 60.29 | 60.81 | 426,287 | +0.35(+0.58%) |
Apr 04, 2018 | 58.33 | 60.64 | 58.07 | 60.46 | 582,741 | +0.97(+1.63%) |
Apr 03, 2018 | 59.25 | 60.05 | 58.60 | 59.49 | 728,998 | +0.63(+1.07%) |