Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 59.22 | 59.28 | 6,386,421 | -0.68(-1.13%) | ||
Jun 28, 2018 | 59.11 | 60.06 | 58.94 | 59.96 | 9,006,956 | +1.29(+2.20%) |
Jun 27, 2018 | 58.59 | 59.34 | 58.15 | 58.66 | 9,423,158 | +0.10(+0.16%) |
Jun 26, 2018 | 58.88 | 58.98 | 58.21 | 58.57 | 9,036,272 | -0.15(-0.25%) |
Jun 25, 2018 | 58.36 | 58.86 | 58.28 | 58.72 | 5,818,591 | -0.16(-0.27%) |
Jun 22, 2018 | 58.66 | 59.08 | 58.61 | 58.88 | 10,165,854 | +0.53(+0.91%) |
Jun 21, 2018 | 58.44 | 58.76 | 58.20 | 58.35 | 8,239,508 | -0.84(-1.41%) |
Jun 20, 2018 | 58.49 | 59.30 | 58.35 | 59.19 | 9,154,312 | +0.66(+1.13%) |
Jun 19, 2018 | 57.94 | 59.09 | 57.94 | 58.53 | 10,314,286 | +0.59(+1.01%) |
Jun 18, 2018 | 59.00 | 59.00 | 57.35 | 57.94 | 8,748,729 | -1.34(-2.26%) |
Jun 15, 2018 | 59.47 | 58.53 | 59.28 | 18,389,974 | +0.75(+1.27%) | |
Jun 14, 2018 | 58.07 | 58.71 | 57.85 | 58.53 | 8,312,578 | +0.54(+0.94%) |
Jun 13, 2018 | 58.40 | 58.45 | 57.75 | 57.99 | 7,909,433 | -0.16(-0.27%) |
Jun 12, 2018 | 58.11 | 58.27 | 57.46 | 58.15 | 7,593,949 | -0.11(-0.19%) |
Jun 11, 2018 | 58.11 | 58.47 | 57.71 | 58.26 | 7,174,945 | +0.76(+1.32%) |
Jun 08, 2018 | 56.67 | 57.67 | 56.67 | 57.50 | 10,345,570 | +1.47(+2.62%) |
Jun 07, 2018 | 55.64 | 56.81 | 55.26 | 56.03 | 8,779,941 | +0.39(+0.70%) |
Jun 06, 2018 | 55.17 | 55.64 | 14,474,441 | -0.48(-0.85%) | ||
Jun 05, 2018 | 56.84 | 56.91 | 55.92 | 56.12 | 11,744,872 | -0.65(-1.15%) |
Jun 04, 2018 | 56.53 | 57.14 | 56.31 | 56.77 | 7,371,726 | +0.17(+0.29%) |
Jun 01, 2018 | 57.52 | 57.74 | 56.51 | 56.60 | 10,682,462 | -0.98(-1.71%) |
May 31, 2018 | 58.13 | 58.15 | 56.91 | 57.59 | 12,972,312 | -0.56(-0.97%) |
May 30, 2018 | 57.74 | 58.27 | 57.28 | 58.15 | 8,504,934 | +0.76(+1.32%) |
May 29, 2018 | 57.77 | 58.05 | 57.10 | 57.39 | 12,537,505 | -0.77(-1.33%) |
May 25, 2018 | 58.16 | 58.16 | 58.16 | 0 | -0.92(-1.56%) | |
May 24, 2018 | 59.08 | 59.21 | 58.53 | 59.08 | 7,623,426 | -0.07(-0.11%) |
May 23, 2018 | 57.87 | 59.31 | 57.82 | 59.15 | 11,325,138 | +1.32(+2.29%) |
May 22, 2018 | 58.10 | 58.14 | 57.64 | 57.82 | 8,016,416 | -0.20(-0.35%) |
May 21, 2018 | 58.64 | 58.72 | 57.90 | 58.03 | 8,499,047 | -0.43(-0.74%) |
May 18, 2018 | 58.83 | 58.86 | 58.24 | 58.46 | 8,257,911 | -0.21(-0.36%) |
May 17, 2018 | 58.56 | 58.95 | 58.37 | 58.67 | 7,891,648 | +0.11(+0.19%) |
May 16, 2018 | 58.20 | 58.88 | 58.09 | 58.56 | 8,503,970 | +0.70(+1.20%) |
May 15, 2018 | 58.22 | 58.33 | 57.49 | 57.87 | 11,081,919 | -0.67(-1.15%) |
May 14, 2018 | 58.82 | 59.16 | 58.45 | 58.54 | 7,318,265 | -0.25(-0.42%) |
May 11, 2018 | 59.88 | 60.11 | 58.66 | 58.79 | 9,057,064 | -1.30(-2.17%) |
May 10, 2018 | 59.32 | 60.12 | 59.29 | 60.09 | 6,398,701 | +0.73(+1.23%) |
May 09, 2018 | 58.64 | 59.94 | 58.62 | 59.36 | 6,936,453 | +0.85(+1.46%) |
May 08, 2018 | 58.89 | 58.93 | 58.15 | 58.51 | 6,994,898 | -0.51(-0.86%) |
May 07, 2018 | 59.29 | 59.42 | 58.76 | 59.01 | 6,243,701 | -0.26(-0.44%) |
May 04, 2018 | 58.31 | 59.73 | 58.28 | 59.27 | 7,681,355 | +1.04(+1.78%) |
May 03, 2018 | 58.01 | 58.89 | 57.71 | 58.24 | 7,989,620 | +0.25(+0.42%) |
May 02, 2018 | 58.66 | 58.77 | 57.80 | 57.99 | 8,923,829 | -0.80(-1.35%) |
May 01, 2018 | 58.93 | 59.15 | 58.49 | 58.79 | 6,289,840 | -0.58(-0.98%) |
Apr 30, 2018 | 59.91 | 60.32 | 59.27 | 59.37 | 8,974,804 | -0.41(-0.68%) |
Apr 27, 2018 | 59.05 | 60.49 | 58.90 | 59.77 | 9,104,638 | +0.77(+1.31%) |
Apr 26, 2018 | 59.53 | 59.58 | 58.26 | 59.00 | 12,694,911 | -0.23(-0.39%) |
Apr 25, 2018 | 59.80 | 60.05 | 58.95 | 59.23 | 11,547,373 | -0.49(-0.82%) |
Apr 24, 2018 | 60.20 | 60.52 | 58.38 | 59.72 | 19,195,714 | -0.85(-1.41%) |
Apr 23, 2018 | 60.89 | 61.24 | 60.16 | 60.58 | 16,268,243 | -0.43(-0.71%) |
Apr 20, 2018 | 62.05 | 62.48 | 60.68 | 61.01 | 24,605,788 | -0.99(-1.60%) |
Apr 19, 2018 | 67.71 | 68.24 | 60.45 | 62.00 | 62,940,092 | -11.44(-15.58%) |
Apr 18, 2018 | 74.49 | 74.65 | 72.83 | 73.44 | 7,628,856 | -1.35(-1.80%) |
Apr 17, 2018 | 74.72 | 74.97 | 74.03 | 74.79 | 8,488,148 | +0.25(+0.34%) |
Apr 16, 2018 | 74.03 | 74.82 | 73.65 | 74.53 | 5,485,146 | +0.80(+1.08%) |
Apr 13, 2018 | 72.97 | 74.09 | 72.58 | 73.74 | 5,505,559 | +1.16(+1.60%) |
Apr 12, 2018 | 73.36 | 73.77 | 72.42 | 72.58 | 4,859,259 | -0.34(-0.47%) |
Apr 11, 2018 | 73.06 | 74.06 | 72.85 | 72.92 | 5,005,052 | -0.28(-0.38%) |
Apr 10, 2018 | 73.30 | 73.69 | 72.78 | 73.19 | 3,985,246 | +0.29(+0.40%) |
Apr 09, 2018 | 73.47 | 73.88 | 72.71 | 72.91 | 5,798,600 | -0.23(-0.32%) |
Apr 06, 2018 | 73.57 | 74.14 | 72.79 | 73.14 | 6,974,145 | -0.49(-0.67%) |
Apr 05, 2018 | 73.40 | 74.00 | 72.55 | 73.63 | 6,225,313 | +0.56(+0.77%) |
Apr 04, 2018 | 71.81 | 73.38 | 71.60 | 73.06 | 7,113,928 | +0.77(+1.07%) |
Apr 03, 2018 | 71.16 | 72.45 | 70.59 | 72.29 | 7,921,428 | +1.67(+2.37%) |