Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 59.01 | 59.89 | 58.89 | 58.97 | 356,011 | +0.21(+0.35%) |
Jun 28, 2018 | 59.18 | 59.35 | 57.60 | 58.77 | 329,107 | -0.46(-0.77%) |
Jun 27, 2018 | 59.39 | 60.10 | 59.06 | 59.22 | 282,842 | +0.17(+0.28%) |
Jun 26, 2018 | 58.60 | 59.39 | 58.31 | 59.06 | 300,582 | +0.46(+0.78%) |
Jun 25, 2018 | 59.06 | 59.35 | 57.77 | 58.60 | 469,318 | -0.75(-1.26%) |
Jun 22, 2018 | 59.01 | 60.22 | 58.97 | 59.35 | 368,630 | +0.46(+0.78%) |
Jun 21, 2018 | 60.22 | 60.22 | 58.72 | 58.89 | 183,382 | -1.00(-1.67%) |
Jun 20, 2018 | 60.14 | 60.14 | 58.97 | 59.89 | 292,081 | -0.17(-0.28%) |
Jun 19, 2018 | 60.22 | 60.34 | 58.72 | 60.05 | 444,485 | -0.91(-1.50%) |
Jun 18, 2018 | 61.67 | 62.11 | 60.64 | 60.97 | 218,320 | -1.37(-2.20%) |
Jun 15, 2018 | 62.17 | 61.30 | 62.34 | 510,301 | +0.17(+0.27%) | |
Jun 14, 2018 | 62.59 | 62.67 | 61.51 | 62.17 | 182,362 | -0.21(-0.33%) |
Jun 13, 2018 | 61.97 | 62.59 | 61.88 | 62.38 | 283,806 | +0.42(+0.67%) |
Jun 12, 2018 | 61.88 | 62.46 | 61.51 | 61.97 | 257,336 | +0.29(+0.47%) |
Jun 11, 2018 | 61.26 | 62.21 | 60.88 | 61.67 | 328,069 | +0.37(+0.61%) |
Jun 08, 2018 | 62.76 | 62.96 | 60.26 | 61.30 | 511,086 | -1.37(-2.19%) |
Jun 07, 2018 | 63.21 | 63.67 | 62.30 | 62.67 | 150,830 | -0.58(-0.92%) |
Jun 06, 2018 | 63.25 | 63.25 | 197,907 | +1.04(+1.67%) | ||
Jun 05, 2018 | 62.05 | 62.30 | 61.13 | 62.21 | 281,164 | +0.21(+0.34%) |
Jun 04, 2018 | 62.26 | 63.50 | 61.72 | 62.01 | 302,021 | +0.08(+0.13%) |
Jun 01, 2018 | 60.64 | 62.17 | 60.22 | 61.92 | 261,088 | +1.83(+3.04%) |
May 31, 2018 | 60.84 | 60.95 | 60.01 | 60.10 | 367,779 | -0.79(-1.30%) |
May 30, 2018 | 60.80 | 61.63 | 60.76 | 60.88 | 255,916 | +0.58(+0.96%) |
May 29, 2018 | 61.80 | 62.17 | 60.05 | 60.30 | 610,218 | -2.20(-3.52%) |
May 25, 2018 | 62.51 | 62.51 | 62.51 | 0 | -0.75(-1.18%) | |
May 24, 2018 | 63.50 | 63.69 | 62.51 | 63.25 | 200,815 | -0.21(-0.33%) |
May 23, 2018 | 63.05 | 63.59 | 62.09 | 63.46 | 280,303 | +0.08(+0.13%) |
May 22, 2018 | 63.50 | 64.67 | 63.00 | 63.38 | 361,881 | -0.04(-0.07%) |
May 21, 2018 | 63.79 | 64.21 | 63.13 | 63.42 | 242,765 | +0.04(+0.07%) |
May 18, 2018 | 63.17 | 63.84 | 63.09 | 63.38 | 358,652 | +0.25(+0.39%) |
May 17, 2018 | 63.21 | 63.59 | 63.00 | 63.13 | 337,789 | -0.25(-0.39%) |
May 16, 2018 | 62.80 | 64.13 | 62.80 | 63.38 | 424,623 | +0.79(+1.26%) |
May 15, 2018 | 62.17 | 62.76 | 61.80 | 62.59 | 283,169 | +0.08(+0.13%) |
May 14, 2018 | 63.30 | 63.75 | 62.42 | 62.51 | 181,400 | -0.75(-1.18%) |
May 11, 2018 | 63.17 | 63.88 | 63.05 | 63.25 | 239,661 | +0.21(+0.33%) |
May 10, 2018 | 62.88 | 63.88 | 62.88 | 63.05 | 550,444 | +0.29(+0.46%) |
May 09, 2018 | 62.26 | 63.11 | 61.80 | 62.76 | 384,721 | +0.83(+1.34%) |
May 08, 2018 | 61.09 | 62.09 | 61.09 | 61.92 | 378,201 | +0.83(+1.36%) |
May 07, 2018 | 61.01 | 61.97 | 61.01 | 61.09 | 294,384 | +0.29(+0.48%) |
May 04, 2018 | 60.22 | 61.26 | 59.26 | 60.80 | 622,430 | +0.17(+0.27%) |
May 03, 2018 | 61.63 | 63.05 | 59.93 | 60.64 | 684,732 | -0.54(-0.88%) |
May 02, 2018 | 60.51 | 61.90 | 60.51 | 61.18 | 433,800 | +0.96(+1.59%) |
May 01, 2018 | 60.30 | 60.49 | 59.60 | 60.22 | 492,320 | -0.42(-0.69%) |
Apr 30, 2018 | 62.13 | 62.46 | 60.59 | 60.64 | 334,781 | -1.25(-2.01%) |
Apr 27, 2018 | 63.17 | 63.30 | 61.51 | 61.88 | 387,534 | -1.21(-1.91%) |
Apr 26, 2018 | 63.30 | 63.30 | 62.21 | 63.09 | 209,526 | +0.25(+0.40%) |
Apr 25, 2018 | 63.00 | 63.30 | 62.51 | 62.84 | 368,906 | -0.17(-0.26%) |
Apr 24, 2018 | 65.00 | 65.62 | 62.76 | 63.00 | 626,194 | -1.87(-2.88%) |
Apr 23, 2018 | 63.63 | 65.00 | 63.59 | 64.87 | 442,009 | +1.21(+1.89%) |
Apr 20, 2018 | 63.92 | 64.33 | 63.34 | 63.67 | 293,613 | -0.42(-0.65%) |
Apr 19, 2018 | 65.50 | 65.50 | 63.63 | 64.08 | 397,823 | -1.66(-2.53%) |
Apr 18, 2018 | 65.71 | 66.14 | 65.62 | 65.75 | 382,273 | +0.33(+0.51%) |
Apr 17, 2018 | 65.37 | 65.91 | 65.00 | 65.41 | 448,535 | +0.62(+0.96%) |
Apr 16, 2018 | 63.34 | 64.96 | 63.17 | 64.79 | 471,230 | +1.79(+2.84%) |
Apr 13, 2018 | 63.38 | 63.38 | 62.42 | 63.00 | 535,659 | +0.17(+0.26%) |
Apr 12, 2018 | 62.34 | 63.21 | 61.88 | 62.84 | 369,189 | +1.00(+1.61%) |
Apr 11, 2018 | 62.38 | 62.38 | 61.05 | 61.84 | 322,076 | -0.83(-1.33%) |
Apr 10, 2018 | 60.59 | 62.88 | 60.39 | 62.67 | 722,518 | +3.42(+5.77%) |
Apr 09, 2018 | 59.83 | 60.00 | 59.05 | 59.26 | 437,420 | -0.17(-0.28%) |
Apr 06, 2018 | 60.87 | 61.36 | 59.01 | 59.42 | 263,956 | -1.94(-3.17%) |
Apr 05, 2018 | 59.34 | 61.82 | 59.34 | 61.36 | 729,278 | +2.40(+4.07%) |
Apr 04, 2018 | 59.13 | 59.88 | 57.97 | 58.97 | 864,570 | -1.20(-1.99%) |
Apr 03, 2018 | 60.41 | 60.50 | 59.38 | 60.17 | 728,085 | +0.00(+0.00%) |