Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 63.48 | 63.71 | 63.09 | 63.11 | 209,271 | -0.46(-0.73%) |
Jun 28, 2018 | 63.04 | 63.75 | 63.04 | 63.57 | 367,160 | +0.70(+1.12%) |
Jun 27, 2018 | 63.34 | 63.53 | 62.73 | 62.87 | 232,188 | -0.50(-0.80%) |
Jun 26, 2018 | 63.47 | 63.84 | 63.22 | 63.37 | 337,828 | -0.18(-0.29%) |
Jun 25, 2018 | 64.51 | 64.66 | 63.37 | 63.56 | 405,673 | -0.95(-1.48%) |
Jun 22, 2018 | 65.02 | 65.21 | 64.12 | 64.51 | 643,862 | -0.27(-0.42%) |
Jun 21, 2018 | 64.81 | 65.21 | 64.36 | 64.78 | 269,204 | +0.02(+0.04%) |
Jun 20, 2018 | 64.38 | 64.89 | 64.14 | 64.76 | 336,330 | +0.26(+0.41%) |
Jun 19, 2018 | 62.96 | 64.57 | 62.66 | 64.49 | 378,232 | +1.72(+2.74%) |
Jun 18, 2018 | 61.72 | 62.99 | 61.72 | 62.77 | 293,223 | +1.04(+1.69%) |
Jun 15, 2018 | 61.35 | 61.35 | 61.73 | 437,411 | +0.38(+0.62%) | |
Jun 14, 2018 | 60.65 | 61.36 | 60.37 | 61.35 | 223,021 | +0.95(+1.58%) |
Jun 13, 2018 | 60.88 | 60.94 | 60.19 | 60.40 | 327,676 | -0.46(-0.76%) |
Jun 12, 2018 | 60.16 | 61.02 | 60.09 | 60.86 | 319,320 | +0.79(+1.32%) |
Jun 11, 2018 | 61.23 | 61.50 | 59.95 | 60.07 | 265,261 | -1.08(-1.76%) |
Jun 08, 2018 | 61.61 | 62.03 | 61.07 | 61.14 | 340,544 | -0.25(-0.40%) |
Jun 07, 2018 | 60.83 | 61.46 | 60.08 | 61.39 | 497,716 | +0.71(+1.17%) |
Jun 06, 2018 | 60.58 | 60.68 | 464,979 | -1.68(-2.69%) | ||
Jun 05, 2018 | 63.11 | 63.11 | 62.30 | 62.36 | 457,077 | -0.73(-1.15%) |
Jun 04, 2018 | 63.29 | 63.53 | 62.88 | 63.09 | 364,919 | -0.01(-0.01%) |
Jun 01, 2018 | 62.70 | 63.36 | 62.15 | 63.09 | 434,321 | +0.46(+0.73%) |
May 31, 2018 | 62.84 | 63.38 | 62.46 | 62.64 | 292,644 | -0.19(-0.30%) |
May 30, 2018 | 61.60 | 63.32 | 61.56 | 62.83 | 357,824 | +1.03(+1.66%) |
May 29, 2018 | 60.83 | 62.07 | 60.56 | 61.80 | 394,992 | +0.94(+1.55%) |
May 25, 2018 | 60.86 | 60.86 | 60.86 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 60.44 | 60.94 | 59.79 | 60.86 | 545,825 | +0.93(+1.55%) |
May 23, 2018 | 58.99 | 60.03 | 58.67 | 59.93 | 467,815 | +1.22(+2.07%) |
May 22, 2018 | 58.50 | 59.37 | 58.30 | 58.72 | 272,014 | +0.21(+0.35%) |
May 21, 2018 | 58.63 | 58.63 | 58.20 | 58.51 | 206,283 | -0.07(-0.11%) |
May 18, 2018 | 59.28 | 59.47 | 58.44 | 58.58 | 357,194 | -0.26(-0.44%) |
May 17, 2018 | 59.15 | 59.41 | 58.70 | 58.83 | 139,829 | -0.28(-0.48%) |
May 16, 2018 | 60.21 | 60.42 | 58.90 | 59.11 | 256,185 | -0.92(-1.53%) |
May 15, 2018 | 60.11 | 60.37 | 59.56 | 60.03 | 301,296 | -0.49(-0.81%) |
May 14, 2018 | 60.19 | 60.68 | 60.00 | 60.52 | 458,108 | +0.70(+1.16%) |
May 11, 2018 | 60.05 | 60.17 | 59.35 | 59.83 | 163,476 | -0.08(-0.14%) |
May 10, 2018 | 59.73 | 60.04 | 59.33 | 59.91 | 193,300 | +0.84(+1.42%) |
May 09, 2018 | 59.71 | 60.16 | 58.77 | 59.07 | 279,351 | -0.84(-1.40%) |
May 08, 2018 | 60.13 | 60.14 | 58.86 | 59.91 | 413,760 | -0.47(-0.78%) |
May 07, 2018 | 61.20 | 61.25 | 60.13 | 60.38 | 283,984 | -0.68(-1.12%) |
May 04, 2018 | 60.16 | 61.39 | 59.44 | 61.06 | 169,668 | +0.83(+1.38%) |
May 03, 2018 | 59.87 | 60.29 | 59.10 | 60.23 | 219,051 | +0.07(+0.11%) |
May 02, 2018 | 59.93 | 60.38 | 59.50 | 60.16 | 334,192 | +0.36(+0.60%) |
May 01, 2018 | 59.96 | 59.96 | 59.41 | 59.80 | 275,396 | -0.16(-0.27%) |
Apr 30, 2018 | 61.44 | 61.44 | 59.96 | 59.96 | 284,047 | -1.40(-2.29%) |
Apr 27, 2018 | 60.94 | 61.94 | 60.84 | 61.37 | 233,651 | +0.41(+0.67%) |
Apr 26, 2018 | 60.09 | 61.10 | 59.63 | 60.96 | 303,399 | +1.30(+2.18%) |
Apr 25, 2018 | 59.74 | 60.10 | 59.43 | 59.66 | 332,087 | +0.04(+0.07%) |
Apr 24, 2018 | 59.46 | 59.77 | 59.21 | 59.62 | 152,420 | +0.38(+0.64%) |
Apr 23, 2018 | 58.31 | 59.33 | 58.31 | 59.24 | 333,815 | +0.90(+1.55%) |
Apr 20, 2018 | 58.54 | 58.99 | 58.19 | 58.34 | 251,845 | -0.21(-0.35%) |
Apr 19, 2018 | 58.05 | 58.68 | 57.75 | 58.54 | 222,023 | +0.39(+0.66%) |
Apr 18, 2018 | 58.34 | 58.68 | 58.16 | 58.16 | 277,111 | -0.22(-0.38%) |
Apr 17, 2018 | 58.21 | 58.72 | 57.97 | 58.38 | 296,663 | +0.28(+0.48%) |
Apr 16, 2018 | 56.53 | 58.17 | 56.44 | 58.10 | 180,379 | +1.45(+2.55%) |
Apr 13, 2018 | 56.46 | 56.77 | 56.03 | 56.65 | 164,758 | +0.29(+0.51%) |
Apr 12, 2018 | 57.11 | 57.14 | 56.05 | 56.37 | 256,054 | -0.56(-0.98%) |
Apr 11, 2018 | 56.87 | 57.67 | 56.26 | 56.93 | 169,818 | -0.18(-0.32%) |
Apr 10, 2018 | 57.12 | 57.40 | 56.96 | 57.11 | 454,959 | +0.07(+0.13%) |
Apr 09, 2018 | 56.97 | 57.41 | 56.23 | 57.03 | 433,873 | +0.29(+0.51%) |
Apr 06, 2018 | 56.38 | 57.29 | 56.30 | 56.74 | 306,116 | +0.33(+0.58%) |
Apr 05, 2018 | 55.39 | 56.56 | 55.03 | 56.42 | 355,267 | +1.13(+2.05%) |
Apr 04, 2018 | 55.17 | 55.51 | 54.62 | 55.28 | 326,370 | -0.22(-0.40%) |
Apr 03, 2018 | 55.69 | 55.93 | 55.08 | 55.50 | 344,713 | -0.07(-0.13%) |