Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 64.32 | 64.72 | 63.50 | 63.50 | 2,286,447 | -0.05(-0.09%) |
Jun 28, 2018 | 63.48 | 63.96 | 63.03 | 63.56 | 1,669,271 | +0.32(+0.50%) |
Jun 27, 2018 | 63.83 | 64.51 | 63.23 | 63.24 | 1,843,054 | -0.65(-1.01%) |
Jun 26, 2018 | 63.49 | 64.95 | 63.49 | 63.88 | 2,770,323 | +0.62(+0.99%) |
Jun 25, 2018 | 63.67 | 63.67 | 62.94 | 63.26 | 3,076,438 | -0.29(-0.45%) |
Jun 22, 2018 | 64.73 | 64.79 | 63.50 | 63.55 | 2,316,494 | -1.06(-1.64%) |
Jun 21, 2018 | 64.75 | 64.95 | 64.40 | 64.61 | 1,961,068 | -0.19(-0.30%) |
Jun 20, 2018 | 65.49 | 65.49 | 64.58 | 64.80 | 2,122,383 | -0.20(-0.31%) |
Jun 19, 2018 | 65.22 | 65.47 | 64.27 | 65.01 | 2,605,386 | -0.75(-1.14%) |
Jun 18, 2018 | 65.24 | 66.33 | 64.96 | 65.75 | 2,015,189 | +0.02(+0.04%) |
Jun 15, 2018 | 65.78 | 65.46 | 65.73 | 3,585,813 | +0.27(+0.42%) | |
Jun 14, 2018 | 65.35 | 65.82 | 65.18 | 65.46 | 1,992,357 | +0.29(+0.44%) |
Jun 13, 2018 | 65.57 | 65.85 | 65.10 | 65.17 | 2,368,645 | -0.63(-0.96%) |
Jun 12, 2018 | 65.02 | 65.82 | 64.83 | 65.80 | 2,464,425 | +0.90(+1.39%) |
Jun 11, 2018 | 65.29 | 65.52 | 64.73 | 64.90 | 2,381,795 | -0.28(-0.43%) |
Jun 08, 2018 | 65.08 | 65.46 | 64.89 | 65.18 | 2,594,056 | +0.13(+0.20%) |
Jun 07, 2018 | 65.50 | 65.87 | 65.00 | 65.04 | 2,767,025 | -0.13(-0.20%) |
Jun 06, 2018 | 65.46 | 65.18 | 3,205,423 | +0.67(+1.04%) | ||
Jun 05, 2018 | 64.31 | 64.71 | 63.63 | 64.50 | 3,256,425 | +0.23(+0.36%) |
Jun 04, 2018 | 63.53 | 64.30 | 63.18 | 64.27 | 3,481,771 | +1.26(+2.00%) |
Jun 01, 2018 | 63.19 | 63.44 | 62.54 | 63.01 | 2,710,138 | +0.13(+0.21%) |
May 31, 2018 | 63.43 | 63.56 | 62.83 | 62.88 | 5,404,159 | -0.46(-0.72%) |
May 30, 2018 | 63.11 | 63.44 | 62.96 | 63.33 | 2,205,460 | +0.33(+0.53%) |
May 29, 2018 | 62.91 | 63.53 | 62.79 | 63.00 | 2,297,890 | -0.31(-0.49%) |
May 25, 2018 | 63.31 | 63.31 | 63.31 | 0 | -0.38(-0.60%) | |
May 24, 2018 | 62.95 | 63.93 | 62.77 | 63.69 | 4,431,762 | +0.72(+1.14%) |
May 23, 2018 | 62.26 | 63.17 | 62.26 | 62.97 | 2,078,159 | +0.66(+1.06%) |
May 22, 2018 | 62.92 | 63.02 | 62.26 | 62.31 | 2,084,512 | -0.38(-0.61%) |
May 21, 2018 | 62.44 | 63.05 | 62.16 | 62.69 | 2,877,992 | +0.66(+1.06%) |
May 18, 2018 | 61.47 | 62.12 | 61.47 | 62.03 | 2,418,692 | +0.09(+0.14%) |
May 17, 2018 | 61.30 | 62.23 | 61.30 | 61.95 | 2,422,285 | +0.29(+0.48%) |
May 16, 2018 | 61.11 | 61.78 | 60.92 | 61.65 | 2,460,138 | +0.77(+1.27%) |
May 15, 2018 | 59.78 | 61.05 | 59.61 | 60.88 | 2,546,280 | +0.77(+1.29%) |
May 14, 2018 | 60.52 | 60.52 | 59.87 | 60.10 | 1,873,807 | -0.28(-0.46%) |
May 11, 2018 | 60.39 | 60.65 | 60.08 | 60.38 | 1,892,385 | -0.02(-0.04%) |
May 10, 2018 | 60.80 | 60.80 | 59.70 | 60.40 | 2,265,727 | -0.12(-0.20%) |
May 09, 2018 | 59.89 | 60.67 | 59.64 | 60.53 | 2,871,221 | +0.66(+1.10%) |
May 08, 2018 | 59.44 | 60.44 | 59.19 | 59.87 | 2,572,204 | +0.63(+1.06%) |
May 07, 2018 | 59.08 | 59.70 | 58.64 | 59.24 | 3,135,869 | +0.16(+0.26%) |
May 04, 2018 | 60.44 | 60.73 | 57.26 | 59.09 | 6,036,535 | -1.70(-2.79%) |
May 03, 2018 | 61.61 | 61.61 | 60.55 | 60.78 | 4,817,809 | -0.94(-1.52%) |
May 02, 2018 | 62.01 | 62.39 | 61.38 | 61.72 | 2,930,724 | -0.60(-0.97%) |
May 01, 2018 | 62.26 | 62.67 | 61.42 | 62.33 | 2,501,802 | -0.33(-0.52%) |
Apr 30, 2018 | 62.87 | 63.47 | 62.49 | 62.65 | 4,783,419 | +0.05(+0.09%) |
Apr 27, 2018 | 61.98 | 63.31 | 61.94 | 62.60 | 2,603,657 | +0.75(+1.22%) |
Apr 26, 2018 | 60.91 | 62.08 | 60.29 | 61.85 | 2,004,052 | +0.92(+1.51%) |
Apr 25, 2018 | 60.51 | 61.19 | 60.17 | 60.92 | 2,349,655 | +0.48(+0.79%) |
Apr 24, 2018 | 60.78 | 61.14 | 60.16 | 60.44 | 3,227,871 | -0.06(-0.10%) |
Apr 23, 2018 | 60.29 | 60.69 | 60.12 | 60.51 | 1,889,334 | +0.46(+0.77%) |
Apr 20, 2018 | 60.28 | 60.44 | 59.61 | 60.04 | 1,922,526 | -0.22(-0.36%) |
Apr 19, 2018 | 60.51 | 60.61 | 59.72 | 60.26 | 1,660,523 | -0.20(-0.33%) |
Apr 18, 2018 | 61.00 | 61.25 | 60.38 | 60.46 | 1,465,137 | -0.46(-0.76%) |
Apr 17, 2018 | 60.74 | 61.16 | 60.59 | 60.92 | 1,571,977 | +0.56(+0.92%) |
Apr 16, 2018 | 60.08 | 60.57 | 59.69 | 60.37 | 2,821,266 | +0.54(+0.91%) |
Apr 13, 2018 | 60.48 | 61.03 | 59.53 | 59.82 | 2,045,687 | -0.38(-0.63%) |
Apr 12, 2018 | 60.26 | 60.71 | 60.09 | 60.20 | 1,982,472 | +0.13(+0.22%) |
Apr 11, 2018 | 59.89 | 60.61 | 59.84 | 60.07 | 2,510,859 | -0.29(-0.49%) |
Apr 10, 2018 | 59.51 | 60.50 | 59.31 | 60.37 | 2,608,690 | +1.39(+2.36%) |
Apr 09, 2018 | 59.44 | 59.75 | 58.94 | 58.97 | 2,851,728 | -0.15(-0.25%) |
Apr 06, 2018 | 59.66 | 60.36 | 58.53 | 59.12 | 3,025,630 | -0.91(-1.52%) |
Apr 05, 2018 | 59.13 | 60.13 | 58.98 | 60.03 | 5,379,621 | +1.01(+1.71%) |
Apr 04, 2018 | 57.07 | 59.13 | 57.00 | 59.03 | 2,382,768 | +1.49(+2.59%) |
Apr 03, 2018 | 56.86 | 57.57 | 56.56 | 57.54 | 2,346,966 | +0.89(+1.57%) |