Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 68.46 | 69.37 | 68.44 | 68.49 | 2,726,727 | +0.18(+0.27%) |
Jun 28, 2018 | 66.66 | 68.59 | 66.41 | 68.31 | 3,311,628 | +1.27(+1.89%) |
Jun 27, 2018 | 68.47 | 68.97 | 66.94 | 67.04 | 2,110,140 | -0.92(-1.35%) |
Jun 26, 2018 | 67.82 | 68.71 | 67.67 | 67.96 | 2,738,493 | +0.51(+0.76%) |
Jun 25, 2018 | 68.63 | 68.67 | 66.55 | 67.45 | 5,264,886 | -1.75(-2.53%) |
Jun 22, 2018 | 70.91 | 70.94 | 68.63 | 69.20 | 4,822,362 | -1.70(-2.40%) |
Jun 21, 2018 | 72.13 | 72.18 | 69.91 | 70.90 | 2,711,610 | -0.91(-1.27%) |
Jun 20, 2018 | 70.91 | 72.19 | 70.89 | 71.81 | 3,128,712 | +1.49(+2.12%) |
Jun 19, 2018 | 70.00 | 70.66 | 69.31 | 70.32 | 2,974,881 | -0.29(-0.41%) |
Jun 18, 2018 | 71.20 | 71.61 | 70.56 | 70.61 | 4,336,842 | -0.92(-1.29%) |
Jun 15, 2018 | 71.75 | 71.85 | 71.53 | 6,566,268 | -0.32(-0.45%) | |
Jun 14, 2018 | 71.02 | 72.47 | 71.02 | 71.85 | 7,148,580 | +0.84(+1.18%) |
Jun 13, 2018 | 69.33 | 71.35 | 69.33 | 71.02 | 7,536,960 | +1.88(+2.71%) |
Jun 12, 2018 | 66.85 | 69.18 | 66.74 | 69.14 | 6,748,245 | +2.90(+4.38%) |
Jun 11, 2018 | 66.46 | 66.70 | 65.87 | 66.24 | 3,189,432 | -0.21(-0.31%) |
Jun 08, 2018 | 65.88 | 66.73 | 65.40 | 66.44 | 4,570,242 | +0.28(+0.42%) |
Jun 07, 2018 | 67.72 | 68.36 | 65.26 | 66.17 | 6,353,322 | -1.49(-2.21%) |
Jun 06, 2018 | 67.21 | 67.66 | 5,825,217 | -0.29(-0.43%) | ||
Jun 05, 2018 | 69.27 | 69.57 | 67.20 | 67.95 | 9,869,958 | -1.41(-2.03%) |
Jun 04, 2018 | 71.53 | 71.56 | 66.62 | 69.36 | 15,355,773 | -0.37(-0.53%) |
Jun 01, 2018 | 70.00 | 70.04 | 68.98 | 69.73 | 5,492,805 | +0.37(+0.53%) |
May 31, 2018 | 70.33 | 70.57 | 69.35 | 69.36 | 4,725,651 | -0.53(-0.75%) |
May 30, 2018 | 69.67 | 70.43 | 69.48 | 69.89 | 2,821,284 | +0.61(+0.88%) |
May 29, 2018 | 69.53 | 70.13 | 68.94 | 69.28 | 2,850,168 | -0.48(-0.69%) |
May 25, 2018 | 69.76 | 69.76 | 69.76 | 0 | +0.05(+0.07%) | |
May 24, 2018 | 69.40 | 70.13 | 68.96 | 69.72 | 3,495,675 | +0.71(+1.03%) |
May 23, 2018 | 67.86 | 69.09 | 67.86 | 69.01 | 1,979,379 | +0.90(+1.32%) |
May 22, 2018 | 69.04 | 69.27 | 67.70 | 68.11 | 3,228,747 | -0.79(-1.15%) |
May 21, 2018 | 68.04 | 69.06 | 67.62 | 68.90 | 4,899,096 | +1.65(+2.45%) |
May 18, 2018 | 66.67 | 67.78 | 66.67 | 67.25 | 2,311,476 | +0.58(+0.86%) |
May 17, 2018 | 66.27 | 66.94 | 66.07 | 66.67 | 2,535,498 | +0.08(+0.12%) |
May 16, 2018 | 67.50 | 67.64 | 66.18 | 66.59 | 2,439,873 | -0.82(-1.22%) |
May 15, 2018 | 66.58 | 67.52 | 65.78 | 67.41 | 2,922,441 | +0.71(+1.07%) |
May 14, 2018 | 67.66 | 69.00 | 66.38 | 66.70 | 3,380,232 | -0.74(-1.09%) |
May 11, 2018 | 68.67 | 69.00 | 67.26 | 67.44 | 2,692,260 | -1.19(-1.74%) |
May 10, 2018 | 69.00 | 69.31 | 68.51 | 68.63 | 2,803,698 | -0.24(-0.35%) |
May 09, 2018 | 67.74 | 69.02 | 67.50 | 68.87 | 5,398,785 | +1.60(+2.38%) |
May 08, 2018 | 66.03 | 67.49 | 66.03 | 67.27 | 4,389,120 | +1.09(+1.64%) |
May 07, 2018 | 65.55 | 66.57 | 65.26 | 66.18 | 2,164,887 | +1.06(+1.63%) |
May 04, 2018 | 64.31 | 65.65 | 63.88 | 65.12 | 2,416,134 | +0.65(+1.00%) |
May 03, 2018 | 65.08 | 65.56 | 63.40 | 64.47 | 3,261,891 | -1.09(-1.66%) |
May 02, 2018 | 65.06 | 66.25 | 64.47 | 65.56 | 4,000,710 | +0.86(+1.32%) |
May 01, 2018 | 63.92 | 64.76 | 63.28 | 64.71 | 1,676,634 | +0.54(+0.84%) |
Apr 30, 2018 | 64.04 | 64.72 | 63.67 | 64.17 | 2,100,066 | +0.01(+0.02%) |
Apr 27, 2018 | 64.77 | 65.08 | 63.76 | 64.16 | 2,524,341 | -0.41(-0.64%) |
Apr 26, 2018 | 63.99 | 64.86 | 63.16 | 64.57 | 2,034,054 | +1.05(+1.66%) |
Apr 25, 2018 | 63.44 | 63.76 | 62.26 | 63.52 | 3,293,817 | -0.24(-0.38%) |
Apr 24, 2018 | 64.41 | 65.48 | 63.19 | 63.76 | 4,430,115 | -0.33(-0.52%) |
Apr 23, 2018 | 64.20 | 64.33 | 63.15 | 64.09 | 3,609,543 | +0.07(+0.10%) |
Apr 20, 2018 | 63.75 | 64.70 | 63.75 | 64.02 | 2,911,449 | +0.02(+0.03%) |
Apr 19, 2018 | 63.91 | 64.32 | 63.52 | 64.01 | 2,634,240 | -0.15(-0.23%) |
Apr 18, 2018 | 64.24 | 64.47 | 63.26 | 64.16 | 3,154,584 | +0.19(+0.30%) |
Apr 17, 2018 | 63.49 | 64.41 | 63.12 | 63.97 | 5,341,764 | +0.96(+1.52%) |
Apr 16, 2018 | 62.99 | 63.48 | 62.12 | 63.01 | 2,979,558 | +0.55(+0.88%) |
Apr 13, 2018 | 63.98 | 63.99 | 61.83 | 62.46 | 3,117,378 | -1.03(-1.63%) |
Apr 12, 2018 | 62.80 | 63.90 | 62.55 | 63.49 | 6,606,678 | +1.16(+1.87%) |
Apr 11, 2018 | 61.96 | 62.70 | 61.57 | 62.33 | 4,980,711 | +0.06(+0.09%) |
Apr 10, 2018 | 63.23 | 63.61 | 60.88 | 62.27 | 7,536,666 | -0.37(-0.59%) |
Apr 09, 2018 | 65.16 | 65.68 | 62.51 | 62.64 | 6,074,451 | -1.97(-3.05%) |
Apr 06, 2018 | 64.59 | 65.43 | 64.06 | 64.61 | 6,093,522 | -0.85(-1.30%) |
Apr 05, 2018 | 63.33 | 65.73 | 63.11 | 65.47 | 9,140,217 | +2.39(+3.78%) |
Apr 04, 2018 | 60.43 | 63.27 | 60.37 | 63.08 | 6,441,285 | +1.62(+2.64%) |
Apr 03, 2018 | 60.44 | 61.99 | 60.36 | 61.46 | 4,122,636 | +1.41(+2.35%) |