Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 65.37 | 64.62 | 64.64 | 16,519,320 | +0.14(+0.21%) | |
Jun 28, 2018 | 64.29 | 64.80 | 63.91 | 64.51 | 16,986,514 | +0.09(+0.14%) |
Jun 27, 2018 | 65.20 | 65.89 | 64.39 | 64.42 | 21,999,280 | -0.52(-0.81%) |
Jun 26, 2018 | 64.99 | 65.27 | 64.80 | 64.94 | 12,578,828 | +0.24(+0.38%) |
Jun 25, 2018 | 65.01 | 65.18 | 64.28 | 64.70 | 25,587,408 | -0.83(-1.27%) |
Jun 22, 2018 | 65.76 | 65.95 | 65.46 | 65.53 | 15,133,531 | +0.23(+0.35%) |
Jun 21, 2018 | 65.89 | 66.01 | 65.08 | 65.30 | 17,172,932 | -0.83(-1.26%) |
Jun 20, 2018 | 66.31 | 66.35 | 65.90 | 66.13 | 13,270,359 | +0.05(+0.07%) |
Jun 19, 2018 | 66.74 | 66.78 | 65.83 | 66.09 | 19,896,110 | -1.43(-2.11%) |
Jun 18, 2018 | 67.28 | 67.63 | 67.09 | 67.51 | 9,230,480 | -0.28(-0.41%) |
Jun 15, 2018 | 67.92 | 67.04 | 67.79 | 16,352,490 | -0.17(-0.25%) | |
Jun 14, 2018 | 68.44 | 68.62 | 67.78 | 67.96 | 11,683,154 | -0.26(-0.38%) |
Jun 13, 2018 | 68.80 | 68.84 | 68.18 | 68.22 | 9,516,210 | -0.55(-0.80%) |
Jun 12, 2018 | 68.95 | 69.01 | 68.60 | 68.77 | 6,455,753 | -0.07(-0.10%) |
Jun 11, 2018 | 68.72 | 69.05 | 68.63 | 68.84 | 5,813,172 | +0.13(+0.20%) |
Jun 08, 2018 | 68.39 | 68.80 | 68.24 | 68.71 | 7,295,808 | +0.22(+0.33%) |
Jun 07, 2018 | 68.36 | 68.57 | 68.05 | 68.48 | 11,072,326 | +0.29(+0.42%) |
Jun 06, 2018 | 68.27 | 68.20 | 7,511,633 | +0.57(+0.84%) | ||
Jun 05, 2018 | 67.55 | 67.76 | 67.34 | 67.63 | 8,795,725 | +0.08(+0.12%) |
Jun 04, 2018 | 67.87 | 68.18 | 67.45 | 67.55 | 9,777,618 | -0.10(-0.15%) |
Jun 01, 2018 | 67.30 | 67.76 | 67.25 | 67.65 | 10,810,501 | +0.74(+1.10%) |
May 31, 2018 | 67.76 | 67.80 | 66.70 | 66.91 | 15,705,555 | -0.98(-1.44%) |
May 30, 2018 | 67.39 | 67.96 | 67.16 | 67.89 | 12,718,059 | +0.94(+1.41%) |
May 29, 2018 | 67.47 | 67.64 | 66.63 | 66.95 | 20,548,758 | -1.09(-1.60%) |
May 25, 2018 | 68.03 | 68.03 | 68.03 | 0 | -0.13(-0.18%) | |
May 24, 2018 | 67.66 | 68.26 | 67.58 | 68.16 | 10,426,304 | +0.33(+0.49%) |
May 23, 2018 | 67.48 | 67.83 | 67.21 | 67.83 | 14,361,575 | -0.06(-0.09%) |
May 22, 2018 | 68.85 | 68.92 | 67.86 | 67.89 | 9,739,988 | -0.84(-1.23%) |
May 21, 2018 | 68.40 | 69.04 | 68.31 | 68.74 | 15,290,596 | +1.02(+1.51%) |
May 18, 2018 | 67.32 | 67.83 | 67.29 | 67.71 | 8,324,946 | +0.40(+0.59%) |
May 17, 2018 | 67.03 | 67.60 | 66.98 | 67.32 | 8,365,504 | +0.26(+0.39%) |
May 16, 2018 | 66.80 | 67.28 | 66.73 | 67.05 | 6,988,219 | +0.24(+0.36%) |
May 15, 2018 | 66.68 | 66.87 | 66.52 | 66.81 | 11,326,036 | -0.22(-0.34%) |
May 14, 2018 | 67.32 | 67.54 | 66.89 | 67.04 | 6,515,624 | -0.12(-0.17%) |
May 11, 2018 | 67.10 | 67.44 | 66.97 | 67.15 | 8,966,987 | +0.14(+0.21%) |
May 10, 2018 | 66.81 | 67.15 | 66.70 | 67.01 | 8,025,449 | +0.45(+0.68%) |
May 09, 2018 | 66.06 | 66.78 | 65.99 | 66.56 | 16,658,247 | +0.71(+1.08%) |
May 08, 2018 | 65.35 | 65.94 | 65.21 | 65.85 | 11,505,271 | +0.47(+0.72%) |
May 07, 2018 | 65.17 | 65.57 | 65.09 | 65.38 | 13,142,813 | +0.43(+0.66%) |
May 04, 2018 | 63.73 | 65.16 | 63.66 | 64.95 | 13,011,480 | +0.75(+1.16%) |
May 03, 2018 | 63.74 | 64.54 | 62.95 | 64.21 | 28,731,456 | +0.15(+0.24%) |
May 02, 2018 | 64.37 | 65.61 | 63.98 | 64.05 | 16,453,498 | -0.57(-0.88%) |
May 01, 2018 | 64.82 | 64.84 | 63.63 | 64.62 | 24,285,836 | -0.30(-0.46%) |
Apr 30, 2018 | 65.97 | 66.09 | 64.91 | 64.92 | 17,652,966 | -0.87(-1.33%) |
Apr 27, 2018 | 65.62 | 65.91 | 65.37 | 65.79 | 12,856,100 | -0.13(-0.20%) |
Apr 26, 2018 | 66.09 | 66.26 | 65.33 | 65.92 | 22,200,396 | -0.24(-0.37%) |
Apr 25, 2018 | 66.05 | 66.37 | 65.15 | 66.16 | 16,631,545 | +0.19(+0.29%) |
Apr 24, 2018 | 68.21 | 68.35 | 65.15 | 65.98 | 23,479,436 | -1.90(-2.79%) |
Apr 23, 2018 | 68.21 | 68.23 | 67.55 | 67.87 | 16,051,271 | -0.08(-0.12%) |
Apr 20, 2018 | 68.54 | 68.63 | 67.71 | 67.95 | 12,919,477 | -0.30(-0.43%) |
Apr 19, 2018 | 68.35 | 68.53 | 67.79 | 68.25 | 13,923,673 | -0.19(-0.28%) |
Apr 18, 2018 | 68.18 | 68.68 | 68.07 | 68.44 | 11,278,976 | +0.70(+1.04%) |
Apr 17, 2018 | 67.69 | 68.01 | 67.50 | 67.74 | 9,653,113 | +0.57(+0.84%) |
Apr 16, 2018 | 66.99 | 67.38 | 66.88 | 67.17 | 9,159,067 | +0.67(+1.00%) |
Apr 13, 2018 | 67.12 | 67.15 | 66.18 | 66.51 | 11,018,585 | -0.16(-0.24%) |
Apr 12, 2018 | 66.16 | 66.93 | 66.12 | 66.67 | 9,925,422 | +0.94(+1.44%) |
Apr 11, 2018 | 65.62 | 66.25 | 65.61 | 65.72 | 11,830,261 | -0.49(-0.73%) |
Apr 10, 2018 | 66.19 | 66.59 | 65.74 | 66.21 | 20,576,526 | +1.00(+1.53%) |
Apr 09, 2018 | 65.78 | 66.26 | 65.10 | 65.21 | 11,435,858 | -0.20(-0.30%) |
Apr 06, 2018 | 66.61 | 67.00 | 64.82 | 65.41 | 20,418,550 | -1.86(-2.77%) |
Apr 05, 2018 | 66.96 | 67.43 | 66.77 | 67.27 | 18,352,230 | +0.67(+1.01%) |
Apr 04, 2018 | 64.89 | 66.66 | 64.73 | 66.60 | 22,236,574 | +0.29(+0.43%) |
Apr 03, 2018 | 65.73 | 66.35 | 65.28 | 66.31 | 22,416,350 | +0.91(+1.39%) |