Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 59.75 | 60.76 | 59.33 | 60.24 | 709,916 | +0.36(+0.60%) |
Jun 28, 2018 | 59.39 | 59.95 | 59.20 | 59.88 | 470,994 | +0.51(+0.87%) |
Jun 27, 2018 | 59.61 | 59.83 | 59.22 | 59.37 | 1,130,746 | -0.10(-0.17%) |
Jun 26, 2018 | 59.57 | 59.96 | 59.43 | 59.47 | 641,487 | +0.05(+0.08%) |
Jun 25, 2018 | 59.53 | 59.64 | 58.88 | 59.42 | 953,407 | +0.03(+0.05%) |
Jun 22, 2018 | 59.45 | 59.67 | 59.11 | 59.39 | 1,456,454 | -0.12(-0.20%) |
Jun 21, 2018 | 60.12 | 60.28 | 59.42 | 59.51 | 753,073 | -0.80(-1.33%) |
Jun 20, 2018 | 60.09 | 60.66 | 60.09 | 60.31 | 652,920 | +0.25(+0.41%) |
Jun 19, 2018 | 60.02 | 60.47 | 59.99 | 60.06 | 768,474 | -0.25(-0.41%) |
Jun 18, 2018 | 59.82 | 60.38 | 59.58 | 60.31 | 565,483 | +0.39(+0.65%) |
Jun 15, 2018 | 60.15 | 59.74 | 59.92 | 1,007,222 | -0.23(-0.38%) | |
Jun 14, 2018 | 60.05 | 60.56 | 59.95 | 60.15 | 542,341 | +0.32(+0.54%) |
Jun 13, 2018 | 60.82 | 61.11 | 59.71 | 59.83 | 438,526 | -0.93(-1.54%) |
Jun 12, 2018 | 60.46 | 61.28 | 60.36 | 60.76 | 530,454 | +0.19(+0.31%) |
Jun 11, 2018 | 60.93 | 61.33 | 60.50 | 60.57 | 414,708 | -0.34(-0.56%) |
Jun 08, 2018 | 60.74 | 61.10 | 60.66 | 60.91 | 400,372 | +0.08(+0.13%) |
Jun 07, 2018 | 60.88 | 61.15 | 60.50 | 60.83 | 919,781 | +0.07(+0.12%) |
Jun 06, 2018 | 60.61 | 60.76 | 753,987 | -0.33(-0.54%) | ||
Jun 05, 2018 | 61.37 | 61.53 | 61.00 | 61.09 | 604,721 | -0.13(-0.21%) |
Jun 04, 2018 | 60.32 | 61.25 | 60.13 | 61.22 | 555,054 | +1.11(+1.84%) |
Jun 01, 2018 | 60.48 | 60.55 | 60.02 | 60.11 | 574,941 | -0.17(-0.28%) |
May 31, 2018 | 60.02 | 60.41 | 59.99 | 60.28 | 534,416 | -0.12(-0.20%) |
May 30, 2018 | 59.28 | 60.70 | 59.01 | 60.40 | 556,375 | +1.26(+2.13%) |
May 29, 2018 | 59.00 | 59.38 | 58.77 | 59.14 | 705,776 | -0.02(-0.04%) |
May 25, 2018 | 59.16 | 59.16 | 59.16 | 0 | -0.11(-0.19%) | |
May 24, 2018 | 59.25 | 59.39 | 58.96 | 59.27 | 388,025 | +0.09(+0.16%) |
May 23, 2018 | 58.41 | 59.33 | 58.35 | 59.18 | 547,670 | +0.80(+1.37%) |
May 22, 2018 | 58.05 | 58.53 | 57.96 | 58.38 | 529,277 | +0.36(+0.63%) |
May 21, 2018 | 57.28 | 58.20 | 56.82 | 58.01 | 642,995 | +1.09(+1.92%) |
May 18, 2018 | 57.03 | 57.31 | 56.67 | 56.92 | 660,619 | -0.19(-0.33%) |
May 17, 2018 | 57.32 | 57.63 | 56.95 | 57.11 | 494,340 | -0.26(-0.46%) |
May 16, 2018 | 57.57 | 57.80 | 57.05 | 57.37 | 1,323,341 | -0.20(-0.34%) |
May 15, 2018 | 58.35 | 58.40 | 57.40 | 57.57 | 942,081 | -1.14(-1.94%) |
May 14, 2018 | 59.06 | 59.22 | 58.46 | 58.71 | 875,430 | -0.32(-0.55%) |
May 11, 2018 | 59.24 | 59.24 | 58.81 | 59.03 | 1,099,599 | -0.13(-0.23%) |
May 10, 2018 | 58.91 | 59.30 | 58.52 | 59.17 | 355,312 | +0.60(+1.03%) |
May 09, 2018 | 58.28 | 58.65 | 57.99 | 58.57 | 743,620 | +0.32(+0.56%) |
May 08, 2018 | 58.53 | 58.53 | 58.04 | 58.24 | 653,040 | -0.17(-0.30%) |
May 07, 2018 | 58.05 | 58.49 | 58.05 | 58.42 | 400,553 | +0.45(+0.78%) |
May 04, 2018 | 57.06 | 58.05 | 56.94 | 57.97 | 952,628 | +0.91(+1.60%) |
May 03, 2018 | 56.80 | 57.45 | 56.56 | 57.05 | 553,847 | +0.18(+0.32%) |
May 02, 2018 | 56.97 | 57.32 | 55.84 | 56.87 | 948,647 | -0.34(-0.59%) |
May 01, 2018 | 56.83 | 57.31 | 56.22 | 57.21 | 693,107 | +0.48(+0.85%) |
Apr 30, 2018 | 57.43 | 57.92 | 56.60 | 56.73 | 1,533,544 | -0.81(-1.40%) |
Apr 27, 2018 | 56.59 | 57.85 | 56.59 | 57.54 | 415,287 | +1.00(+1.76%) |
Apr 26, 2018 | 55.39 | 57.40 | 55.39 | 56.54 | 843,753 | +1.19(+2.14%) |
Apr 25, 2018 | 54.89 | 55.72 | 54.63 | 55.35 | 608,406 | +0.40(+0.72%) |
Apr 24, 2018 | 54.66 | 55.16 | 54.46 | 54.96 | 669,759 | +0.37(+0.68%) |
Apr 23, 2018 | 54.79 | 55.10 | 54.23 | 54.59 | 454,504 | -0.09(-0.17%) |
Apr 20, 2018 | 55.00 | 55.04 | 54.62 | 54.68 | 522,055 | -0.14(-0.26%) |
Apr 19, 2018 | 55.61 | 55.76 | 54.59 | 54.82 | 636,870 | -0.97(-1.73%) |
Apr 18, 2018 | 56.23 | 56.48 | 55.73 | 55.79 | 406,911 | -0.40(-0.70%) |
Apr 17, 2018 | 55.76 | 56.56 | 55.41 | 56.18 | 538,147 | +0.66(+1.18%) |
Apr 16, 2018 | 55.33 | 55.73 | 54.95 | 55.53 | 636,253 | +0.41(+0.75%) |
Apr 13, 2018 | 54.71 | 55.19 | 54.49 | 55.12 | 389,628 | +0.49(+0.90%) |
Apr 12, 2018 | 55.38 | 55.41 | 54.49 | 54.62 | 462,375 | -0.69(-1.24%) |
Apr 11, 2018 | 55.16 | 55.88 | 55.16 | 55.31 | 420,651 | -0.03(-0.06%) |
Apr 10, 2018 | 55.08 | 55.63 | 54.72 | 55.35 | 587,352 | +0.67(+1.23%) |
Apr 09, 2018 | 55.13 | 55.42 | 54.60 | 54.67 | 501,574 | -0.33(-0.60%) |
Apr 06, 2018 | 55.57 | 55.95 | 54.71 | 55.00 | 352,318 | -0.63(-1.12%) |
Apr 05, 2018 | 56.03 | 56.03 | 55.15 | 55.63 | 446,192 | -0.30(-0.54%) |
Apr 04, 2018 | 55.28 | 56.31 | 55.04 | 55.93 | 472,632 | +0.17(+0.31%) |
Apr 03, 2018 | 55.09 | 56.12 | 54.65 | 55.76 | 776,815 | +0.90(+1.65%) |