Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 58.50 | 58.79 | 58.09 | 58.09 | 1,307,329 | +0.12(+0.21%) |
Jun 28, 2018 | 57.36 | 58.10 | 57.28 | 57.96 | 4,160,721 | +0.44(+0.76%) |
Jun 27, 2018 | 59.25 | 59.39 | 57.50 | 57.53 | 2,417,907 | -1.41(-2.39%) |
Jun 26, 2018 | 58.92 | 59.23 | 58.64 | 58.94 | 11,255,622 | +0.07(+0.13%) |
Jun 25, 2018 | 59.99 | 59.99 | 58.11 | 58.86 | 5,571,958 | -1.78(-2.94%) |
Jun 22, 2018 | 61.43 | 61.47 | 60.53 | 60.65 | 1,143,156 | -0.48(-0.79%) |
Jun 21, 2018 | 62.32 | 62.34 | 61.04 | 61.13 | 1,275,840 | -0.77(-1.24%) |
Jun 20, 2018 | 61.95 | 62.21 | 61.62 | 61.90 | 2,055,917 | +0.30(+0.48%) |
Jun 19, 2018 | 61.36 | 61.65 | 60.67 | 61.60 | 2,694,103 | -0.68(-1.10%) |
Jun 18, 2018 | 62.49 | 62.49 | 61.71 | 62.29 | 1,716,084 | -0.61(-0.96%) |
Jun 15, 2018 | 62.97 | 62.95 | 62.89 | 1,149,684 | -0.06(-0.09%) | |
Jun 14, 2018 | 62.93 | 63.25 | 62.57 | 62.95 | 1,674,924 | +0.37(+0.60%) |
Jun 13, 2018 | 62.71 | 63.24 | 62.50 | 62.57 | 9,377,090 | -0.09(-0.15%) |
Jun 12, 2018 | 62.50 | 62.71 | 62.11 | 62.67 | 954,848 | +0.32(+0.52%) |
Jun 11, 2018 | 62.37 | 62.66 | 62.14 | 62.34 | 1,308,896 | -0.12(-0.19%) |
Jun 08, 2018 | 62.31 | 62.59 | 61.96 | 62.47 | 2,487,968 | -0.56(-0.89%) |
Jun 07, 2018 | 63.66 | 63.73 | 62.58 | 63.03 | 2,134,111 | -0.57(-0.89%) |
Jun 06, 2018 | 63.59 | 62.93 | 63.59 | 1,298,395 | +0.40(+0.63%) | |
Jun 05, 2018 | 63.06 | 63.36 | 62.82 | 63.19 | 656,913 | +0.30(+0.48%) |
Jun 04, 2018 | 62.57 | 62.97 | 62.33 | 62.90 | 1,199,170 | +0.49(+0.79%) |
Jun 01, 2018 | 61.56 | 62.40 | 61.34 | 62.40 | 1,085,858 | +1.39(+2.28%) |
May 31, 2018 | 61.36 | 61.64 | 60.91 | 61.01 | 1,645,079 | -0.45(-0.73%) |
May 30, 2018 | 61.39 | 61.92 | 61.15 | 61.46 | 2,194,905 | +0.40(+0.65%) |
May 29, 2018 | 61.17 | 61.57 | 60.64 | 61.06 | 1,575,444 | -0.37(-0.60%) |
May 25, 2018 | 61.43 | 61.43 | 61.43 | 0 | +0.49(+0.81%) | |
May 24, 2018 | 60.74 | 61.07 | 60.18 | 60.94 | 1,163,475 | +0.24(+0.40%) |
May 23, 2018 | 59.90 | 60.71 | 59.65 | 60.69 | 1,064,163 | +0.33(+0.54%) |
May 22, 2018 | 60.54 | 60.83 | 60.16 | 60.37 | 1,532,520 | +0.34(+0.56%) |
May 21, 2018 | 60.31 | 60.63 | 59.51 | 60.03 | 1,509,845 | +0.60(+1.00%) |
May 18, 2018 | 59.76 | 59.85 | 59.23 | 59.44 | 2,122,361 | -0.86(-1.43%) |
May 17, 2018 | 60.34 | 60.79 | 59.85 | 60.30 | 1,332,529 | -0.18(-0.29%) |
May 16, 2018 | 60.18 | 60.61 | 59.67 | 60.48 | 1,250,689 | +0.77(+1.29%) |
May 15, 2018 | 59.97 | 60.13 | 59.28 | 59.71 | 1,294,340 | -0.65(-1.08%) |
May 14, 2018 | 60.38 | 61.09 | 60.26 | 60.36 | 1,693,547 | +0.73(+1.22%) |
May 11, 2018 | 59.73 | 60.19 | 59.53 | 59.63 | 1,902,484 | -0.44(-0.73%) |
May 10, 2018 | 59.33 | 60.10 | 59.29 | 60.07 | 1,273,081 | +1.07(+1.82%) |
May 09, 2018 | 58.33 | 59.04 | 58.20 | 59.00 | 1,069,112 | +0.89(+1.52%) |
May 08, 2018 | 57.74 | 58.19 | 57.51 | 58.11 | 1,235,331 | +0.34(+0.59%) |
May 07, 2018 | 57.69 | 58.04 | 57.48 | 57.77 | 1,213,396 | +0.55(+0.97%) |
May 04, 2018 | 55.60 | 57.32 | 55.35 | 57.22 | 2,025,516 | +1.31(+2.35%) |
May 03, 2018 | 55.14 | 56.15 | 54.72 | 55.91 | 2,454,464 | +0.33(+0.60%) |
May 02, 2018 | 55.88 | 56.05 | 55.34 | 55.57 | 1,580,390 | -0.25(-0.44%) |
May 01, 2018 | 54.78 | 55.88 | 54.72 | 55.82 | 3,203,580 | +0.90(+1.64%) |
Apr 30, 2018 | 55.43 | 55.85 | 54.68 | 54.92 | 1,845,859 | -0.61(-1.10%) |
Apr 27, 2018 | 56.63 | 56.69 | 55.25 | 55.53 | 3,388,493 | -0.39(-0.70%) |
Apr 26, 2018 | 55.67 | 55.97 | 55.33 | 55.92 | 4,720,722 | +1.12(+2.04%) |
Apr 25, 2018 | 55.11 | 55.19 | 53.93 | 54.80 | 4,540,488 | -0.07(-0.12%) |
Apr 24, 2018 | 55.80 | 56.31 | 54.38 | 54.87 | 3,564,595 | -0.45(-0.81%) |
Apr 23, 2018 | 56.27 | 56.40 | 55.17 | 55.31 | 2,096,650 | -0.75(-1.33%) |
Apr 20, 2018 | 56.72 | 57.01 | 55.81 | 56.06 | 3,637,447 | -0.67(-1.18%) |
Apr 19, 2018 | 58.16 | 58.22 | 56.53 | 56.73 | 5,666,238 | -2.56(-4.33%) |
Apr 18, 2018 | 59.50 | 59.63 | 58.77 | 59.29 | 1,489,007 | -0.59(-0.98%) |
Apr 17, 2018 | 59.24 | 60.02 | 59.12 | 59.88 | 1,124,229 | +1.11(+1.89%) |
Apr 16, 2018 | 59.02 | 59.09 | 58.28 | 58.77 | 869,846 | +0.10(+0.18%) |
Apr 13, 2018 | 59.79 | 59.90 | 58.46 | 58.67 | 1,320,508 | -0.44(-0.74%) |
Apr 12, 2018 | 58.47 | 59.26 | 58.42 | 59.10 | 1,957,355 | +1.09(+1.89%) |
Apr 11, 2018 | 57.66 | 58.52 | 57.56 | 58.01 | 1,256,019 | +0.02(+0.04%) |
Apr 10, 2018 | 57.48 | 58.32 | 57.11 | 57.99 | 2,030,379 | +1.80(+3.20%) |
Apr 09, 2018 | 56.50 | 57.81 | 56.16 | 56.19 | 1,139,740 | +0.35(+0.63%) |
Apr 06, 2018 | 55.84 | 1,208,189 | -1.74(-3.02%) | |||
Apr 05, 2018 | 58.54 | 58.61 | 57.21 | 57.58 | 1,766,448 | -0.60(-1.02%) |
Apr 04, 2018 | 55.78 | 58.33 | 55.77 | 58.18 | 2,073,317 | +0.74(+1.29%) |
Apr 03, 2018 | 57.07 | 57.59 | 56.45 | 57.44 | 1,711,037 | +1.07(+1.89%) |