Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 61.05 | 61.26 | 60.94 | 61.16 | 2,783,654 | +0.75(+1.24%) |
Jun 28, 2018 | 60.02 | 60.44 | 59.90 | 60.41 | 2,972,908 | +0.08(+0.13%) |
Jun 27, 2018 | 61.22 | 61.37 | 60.23 | 60.33 | 3,621,558 | -0.70(-1.15%) |
Jun 26, 2018 | 61.19 | 61.36 | 60.94 | 61.03 | 2,442,234 | -0.23(-0.37%) |
Jun 25, 2018 | 61.42 | 61.47 | 60.75 | 61.26 | 3,572,476 | -0.23(-0.38%) |
Jun 22, 2018 | 61.85 | 61.90 | 61.44 | 61.49 | 2,745,163 | +0.90(+1.49%) |
Jun 21, 2018 | 61.12 | 61.19 | 60.56 | 60.59 | 3,957,805 | -1.17(-1.89%) |
Jun 20, 2018 | 62.03 | 62.35 | 61.71 | 61.76 | 4,417,362 | +0.45(+0.74%) |
Jun 19, 2018 | 61.02 | 61.39 | 60.84 | 61.31 | 3,769,273 | -1.35(-2.16%) |
Jun 18, 2018 | 62.47 | 62.75 | 62.23 | 62.66 | 3,447,629 | -0.75(-1.18%) |
Jun 15, 2018 | 64.79 | 63.16 | 63.41 | 3,619,945 | -1.38(-2.13%) | |
Jun 14, 2018 | 65.18 | 65.21 | 64.63 | 64.79 | 3,465,851 | -0.85(-1.29%) |
Jun 13, 2018 | 66.11 | 66.41 | 65.07 | 65.64 | 4,822,150 | -0.39(-0.59%) |
Jun 12, 2018 | 66.37 | 66.38 | 65.84 | 66.03 | 2,563,137 | -0.63(-0.95%) |
Jun 11, 2018 | 66.70 | 66.80 | 66.59 | 66.66 | 2,032,419 | +0.30(+0.45%) |
Jun 08, 2018 | 66.20 | 66.49 | 65.97 | 66.36 | 2,750,927 | -0.49(-0.73%) |
Jun 07, 2018 | 67.33 | 67.35 | 66.62 | 66.85 | 3,678,263 | -0.44(-0.66%) |
Jun 06, 2018 | 67.29 | 66.59 | 67.29 | 3,477,432 | +1.11(+1.68%) | |
Jun 05, 2018 | 66.60 | 66.66 | 66.18 | 66.18 | 4,962,620 | -0.46(-0.69%) |
Jun 04, 2018 | 66.63 | 66.73 | 66.52 | 66.64 | 2,329,669 | +0.27(+0.41%) |
Jun 01, 2018 | 65.99 | 66.37 | 65.99 | 66.37 | 3,838,738 | +1.21(+1.86%) |
May 31, 2018 | 65.13 | 65.46 | 64.97 | 65.16 | 4,289,657 | -0.34(-0.52%) |
May 30, 2018 | 64.79 | 65.51 | 64.65 | 65.51 | 3,629,168 | -0.14(-0.21%) |
May 29, 2018 | 66.20 | 66.28 | 65.28 | 65.64 | 4,305,671 | -1.31(-1.96%) |
May 25, 2018 | 66.95 | 66.95 | 66.95 | 0 | +0.58(+0.87%) | |
May 24, 2018 | 66.94 | 67.03 | 65.42 | 66.37 | 4,800,379 | -0.87(-1.29%) |
May 23, 2018 | 66.43 | 67.29 | 66.37 | 67.24 | 4,360,452 | +0.66(+0.99%) |
May 22, 2018 | 66.72 | 67.00 | 66.49 | 66.58 | 2,055,576 | +0.26(+0.39%) |
May 21, 2018 | 66.31 | 66.47 | 66.14 | 66.32 | 2,704,528 | +0.39(+0.59%) |
May 18, 2018 | 65.91 | 66.01 | 65.65 | 65.93 | 3,539,456 | -0.11(-0.16%) |
May 17, 2018 | 65.99 | 66.09 | 65.68 | 66.04 | 2,883,432 | -0.49(-0.73%) |
May 16, 2018 | 66.46 | 66.78 | 66.40 | 66.53 | 3,077,847 | +0.65(+0.99%) |
May 15, 2018 | 66.25 | 66.39 | 65.60 | 65.88 | 4,738,478 | -1.42(-2.11%) |
May 14, 2018 | 67.42 | 67.48 | 67.19 | 67.29 | 2,028,000 | -0.42(-0.63%) |
May 11, 2018 | 67.80 | 67.97 | 67.51 | 67.72 | 2,309,665 | -0.03(-0.04%) |
May 10, 2018 | 67.29 | 67.84 | 67.20 | 67.75 | 3,466,284 | +1.45(+2.19%) |
May 09, 2018 | 66.35 | 66.46 | 66.00 | 66.29 | 1,628,160 | +0.04(+0.05%) |
May 08, 2018 | 66.02 | 66.29 | 65.77 | 66.26 | 2,196,361 | -0.11(-0.16%) |
May 07, 2018 | 66.26 | 66.68 | 65.96 | 66.36 | 3,902,750 | -0.77(-1.14%) |
May 04, 2018 | 66.39 | 67.37 | 66.39 | 67.13 | 2,985,734 | -0.14(-0.20%) |
May 03, 2018 | 67.31 | 67.41 | 66.48 | 67.27 | 3,287,690 | +0.14(+0.20%) |
May 02, 2018 | 67.77 | 67.90 | 67.06 | 67.13 | 2,295,564 | -0.79(-1.17%) |
May 01, 2018 | 68.22 | 68.26 | 66.89 | 67.93 | 3,322,784 | -0.36(-0.53%) |
Apr 30, 2018 | 68.89 | 68.98 | 68.23 | 68.29 | 2,550,916 | -0.44(-0.64%) |
Apr 27, 2018 | 68.71 | 68.83 | 68.46 | 68.73 | 2,000,520 | +0.80(+1.18%) |
Apr 26, 2018 | 67.49 | 67.97 | 67.28 | 67.93 | 4,378,726 | +1.72(+2.59%) |
Apr 25, 2018 | 66.06 | 66.22 | 65.69 | 66.21 | 3,875,087 | +0.04(+0.05%) |
Apr 24, 2018 | 67.16 | 67.18 | 66.06 | 66.17 | 6,033,353 | -0.78(-1.16%) |
Apr 23, 2018 | 67.39 | 67.45 | 66.86 | 66.95 | 2,244,378 | -0.36(-0.54%) |
Apr 20, 2018 | 67.76 | 67.76 | 67.05 | 67.31 | 3,320,391 | -0.79(-1.15%) |
Apr 19, 2018 | 68.52 | 68.66 | 68.02 | 68.10 | 2,794,639 | -0.40(-0.58%) |
Apr 18, 2018 | 68.31 | 68.64 | 68.23 | 68.50 | 2,158,477 | +0.79(+1.17%) |
Apr 17, 2018 | 67.38 | 67.84 | 67.33 | 67.70 | 1,964,936 | +0.30(+0.44%) |
Apr 16, 2018 | 67.16 | 67.48 | 67.00 | 67.40 | 1,867,784 | +0.25(+0.38%) |
Apr 13, 2018 | 67.55 | 67.59 | 66.92 | 67.15 | 2,629,882 | +0.05(+0.07%) |
Apr 12, 2018 | 66.84 | 67.19 | 66.76 | 67.10 | 2,701,618 | +0.10(+0.15%) |
Apr 11, 2018 | 66.76 | 67.14 | 66.72 | 67.00 | 2,036,958 | -0.47(-0.70%) |
Apr 10, 2018 | 67.31 | 67.55 | 67.01 | 67.47 | 2,530,304 | +0.74(+1.11%) |
Apr 09, 2018 | 66.84 | 67.22 | 66.63 | 66.73 | 2,536,296 | +0.64(+0.97%) |
Apr 06, 2018 | 66.70 | 67.10 | 65.64 | 66.09 | 3,714,596 | -1.41(-2.09%) |
Apr 05, 2018 | 67.46 | 67.75 | 67.27 | 67.50 | 2,663,772 | +0.13(+0.19%) |
Apr 04, 2018 | 65.69 | 67.41 | 65.60 | 67.38 | 3,546,833 | -0.88(-1.28%) |
Apr 03, 2018 | 67.81 | 68.27 | 67.45 | 68.25 | 3,341,836 | +1.25(+1.86%) |