Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 67.12 | 66.05 | 66.71 | 8,986,469 | +0.01(+0.01%) | |
Jun 28, 2018 | 66.54 | 66.93 | 66.37 | 66.70 | 6,686,643 | +0.31(+0.46%) |
Jun 27, 2018 | 66.75 | 67.26 | 66.28 | 66.39 | 9,210,927 | -0.27(-0.40%) |
Jun 26, 2018 | 66.48 | 66.92 | 66.11 | 66.66 | 11,178,371 | +0.18(+0.27%) |
Jun 25, 2018 | 66.04 | 66.61 | 65.96 | 66.48 | 13,223,020 | +0.31(+0.47%) |
Jun 22, 2018 | 65.63 | 66.34 | 65.61 | 66.17 | 13,825,653 | +0.85(+1.30%) |
Jun 21, 2018 | 64.55 | 65.85 | 64.55 | 65.33 | 10,169,791 | +0.50(+0.78%) |
Jun 20, 2018 | 65.25 | 65.25 | 64.56 | 64.82 | 7,726,499 | -0.41(-0.63%) |
Jun 19, 2018 | 64.60 | 65.53 | 64.58 | 65.23 | 9,962,484 | +0.42(+0.65%) |
Jun 18, 2018 | 65.68 | 65.89 | 64.43 | 64.81 | 8,640,620 | -1.32(-1.99%) |
Jun 15, 2018 | 66.24 | 64.94 | 66.13 | 17,485,872 | +1.19(+1.83%) | |
Jun 14, 2018 | 65.43 | 65.43 | 64.69 | 64.94 | 10,408,590 | -0.41(-0.63%) |
Jun 13, 2018 | 66.15 | 66.15 | 65.12 | 65.35 | 9,386,983 | -0.66(-1.00%) |
Jun 12, 2018 | 66.51 | 66.57 | 65.90 | 66.01 | 10,280,790 | -0.25(-0.37%) |
Jun 11, 2018 | 65.78 | 66.39 | 65.70 | 66.26 | 10,587,662 | +0.30(+0.45%) |
Jun 08, 2018 | 64.82 | 65.98 | 64.73 | 65.96 | 15,943,448 | +1.21(+1.87%) |
Jun 07, 2018 | 63.39 | 65.29 | 63.33 | 64.74 | 15,768,486 | +1.20(+1.90%) |
Jun 06, 2018 | 63.60 | 63.54 | 8,194,277 | +0.32(+0.51%) | ||
Jun 05, 2018 | 63.48 | 63.56 | 62.90 | 63.22 | 8,085,778 | -0.18(-0.28%) |
Jun 04, 2018 | 62.85 | 63.77 | 62.77 | 63.39 | 10,231,365 | +0.62(+0.99%) |
Jun 01, 2018 | 62.67 | 63.01 | 62.27 | 62.77 | 8,435,820 | +0.24(+0.38%) |
May 31, 2018 | 63.81 | 63.83 | 62.22 | 62.53 | 18,161,132 | -1.47(-2.30%) |
May 30, 2018 | 63.52 | 64.11 | 63.28 | 64.00 | 9,511,555 | +0.72(+1.13%) |
May 29, 2018 | 63.29 | 63.84 | 63.04 | 63.28 | 10,420,483 | -0.22(-0.35%) |
May 25, 2018 | 63.51 | 63.51 | 63.51 | 0 | +0.46(+0.73%) | |
May 24, 2018 | 63.31 | 63.54 | 62.89 | 63.04 | 7,616,053 | -0.35(-0.55%) |
May 23, 2018 | 63.26 | 63.50 | 63.01 | 63.39 | 7,714,085 | +0.13(+0.20%) |
May 22, 2018 | 63.63 | 64.04 | 63.10 | 63.27 | 9,061,697 | -0.03(-0.04%) |
May 21, 2018 | 63.03 | 63.45 | 62.75 | 63.29 | 7,521,837 | +0.52(+0.83%) |
May 18, 2018 | 63.22 | 63.30 | 62.48 | 62.77 | 8,240,915 | -0.44(-0.69%) |
May 17, 2018 | 62.83 | 63.24 | 62.73 | 63.21 | 9,423,305 | +0.37(+0.58%) |
May 16, 2018 | 62.37 | 63.18 | 62.35 | 62.84 | 9,741,265 | +0.50(+0.80%) |
May 15, 2018 | 62.65 | 62.74 | 62.04 | 62.34 | 13,459,538 | -0.28(-0.45%) |
May 14, 2018 | 63.05 | 63.05 | 62.46 | 62.63 | 10,117,960 | -0.08(-0.12%) |
May 11, 2018 | 62.92 | 63.33 | 62.43 | 62.70 | 8,876,845 | +0.19(+0.30%) |
May 10, 2018 | 62.33 | 62.68 | 62.12 | 62.51 | 8,914,623 | +0.67(+1.08%) |
May 09, 2018 | 61.34 | 62.00 | 61.31 | 61.85 | 8,808,499 | +0.79(+1.30%) |
May 08, 2018 | 61.57 | 61.63 | 60.77 | 61.05 | 9,458,260 | -0.46(-0.75%) |
May 07, 2018 | 62.10 | 62.57 | 61.44 | 61.51 | 7,761,957 | -0.38(-0.62%) |
May 04, 2018 | 61.00 | 62.06 | 60.97 | 61.90 | 9,486,682 | +0.91(+1.50%) |
May 03, 2018 | 60.51 | 61.29 | 60.45 | 60.98 | 10,983,002 | +0.36(+0.59%) |
May 02, 2018 | 61.48 | 61.54 | 60.45 | 60.63 | 12,672,981 | -0.87(-1.42%) |
May 01, 2018 | 61.57 | 61.82 | 61.24 | 61.50 | 9,482,384 | -0.32(-0.53%) |
Apr 30, 2018 | 62.31 | 62.31 | 61.67 | 61.82 | 15,301,190 | -0.40(-0.65%) |
Apr 27, 2018 | 61.98 | 62.45 | 61.71 | 62.22 | 9,530,517 | +0.05(+0.08%) |
Apr 26, 2018 | 62.02 | 62.39 | 61.85 | 62.17 | 13,107,742 | +0.38(+0.62%) |
Apr 25, 2018 | 61.88 | 62.17 | 61.49 | 61.79 | 16,625,025 | -0.17(-0.28%) |
Apr 24, 2018 | 62.44 | 62.67 | 61.66 | 61.96 | 19,367,574 | -0.43(-0.68%) |
Apr 23, 2018 | 62.89 | 63.22 | 62.20 | 62.39 | 15,973,746 | -0.68(-1.08%) |
Apr 20, 2018 | 63.27 | 64.03 | 63.02 | 63.07 | 16,481,269 | -0.98(-1.53%) |
Apr 19, 2018 | 64.43 | 64.71 | 63.41 | 64.05 | 19,836,440 | -2.16(-3.27%) |
Apr 18, 2018 | 66.54 | 66.62 | 66.06 | 66.22 | 8,674,139 | -0.19(-0.29%) |
Apr 17, 2018 | 66.84 | 66.84 | 66.13 | 66.41 | 7,667,231 | -0.15(-0.23%) |
Apr 16, 2018 | 66.52 | 66.78 | 66.08 | 66.56 | 7,041,060 | +0.20(+0.31%) |
Apr 13, 2018 | 66.10 | 66.42 | 65.81 | 66.36 | 7,320,183 | +0.49(+0.75%) |
Apr 12, 2018 | 66.59 | 66.64 | 65.87 | 65.87 | 9,780,792 | -0.41(-0.61%) |
Apr 11, 2018 | 66.21 | 66.63 | 66.13 | 66.28 | 8,436,200 | -0.08(-0.13%) |
Apr 10, 2018 | 66.65 | 66.76 | 66.00 | 66.36 | 9,235,687 | +0.18(+0.27%) |
Apr 09, 2018 | 66.73 | 66.77 | 65.68 | 66.18 | 10,665,537 | -0.23(-0.34%) |
Apr 06, 2018 | 66.36 | 67.20 | 65.96 | 66.41 | 9,802,951 | -0.31(-0.47%) |
Apr 05, 2018 | 66.97 | 67.17 | 66.48 | 66.73 | 9,285,679 | -0.21(-0.32%) |
Apr 04, 2018 | 65.90 | 67.33 | 65.70 | 66.94 | 10,664,911 | +0.50(+0.75%) |
Apr 03, 2018 | 65.68 | 66.73 | 65.35 | 66.44 | 14,092,558 | +0.90(+1.37%) |