Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 62.72 | 63.72 | 62.39 | 63.12 | 742,238 | +0.68(+1.08%) |
Jun 28, 2018 | 62.07 | 62.56 | 61.85 | 62.44 | 721,157 | +0.22(+0.35%) |
Jun 27, 2018 | 62.80 | 63.23 | 62.19 | 62.22 | 500,301 | -0.63(-1.00%) |
Jun 26, 2018 | 63.35 | 63.36 | 62.67 | 62.85 | 486,167 | -0.44(-0.69%) |
Jun 25, 2018 | 63.51 | 63.87 | 62.94 | 63.29 | 416,838 | -0.20(-0.32%) |
Jun 22, 2018 | 63.31 | 63.49 | 62.81 | 63.49 | 629,879 | +0.44(+0.69%) |
Jun 21, 2018 | 63.89 | 63.91 | 62.96 | 63.05 | 414,619 | -1.07(-1.67%) |
Jun 20, 2018 | 64.68 | 64.77 | 64.09 | 64.12 | 292,434 | -0.38(-0.59%) |
Jun 19, 2018 | 64.06 | 64.58 | 64.06 | 64.51 | 517,994 | +0.09(+0.15%) |
Jun 18, 2018 | 64.21 | 64.48 | 63.89 | 64.41 | 456,938 | -0.50(-0.77%) |
Jun 15, 2018 | 64.94 | 63.70 | 64.91 | 1,262,553 | +0.36(+0.56%) | |
Jun 14, 2018 | 64.75 | 64.78 | 64.17 | 64.55 | 558,946 | +0.01(+0.02%) |
Jun 13, 2018 | 64.69 | 64.87 | 63.40 | 64.54 | 1,505,515 | -0.03(-0.05%) |
Jun 12, 2018 | 65.40 | 65.86 | 64.48 | 64.57 | 450,274 | -0.77(-1.18%) |
Jun 11, 2018 | 65.75 | 65.80 | 65.21 | 65.34 | 288,738 | -0.31(-0.47%) |
Jun 08, 2018 | 65.35 | 65.67 | 65.07 | 65.65 | 271,374 | +0.31(+0.47%) |
Jun 07, 2018 | 65.27 | 65.37 | 64.66 | 65.34 | 451,651 | +0.18(+0.27%) |
Jun 06, 2018 | 65.19 | 65.17 | 682,152 | +0.51(+0.79%) | ||
Jun 05, 2018 | 64.74 | 65.12 | 64.29 | 64.65 | 914,077 | -0.26(-0.41%) |
Jun 04, 2018 | 65.11 | 65.35 | 64.82 | 64.92 | 586,980 | +0.00(+0.00%) |
Jun 01, 2018 | 65.29 | 65.34 | 64.84 | 64.92 | 359,786 | +0.30(+0.46%) |
May 31, 2018 | 65.72 | 65.72 | 64.57 | 64.62 | 1,038,228 | -1.12(-1.70%) |
May 30, 2018 | 65.00 | 66.03 | 64.94 | 65.74 | 1,030,114 | +1.31(+2.03%) |
May 29, 2018 | 64.99 | 65.04 | 63.99 | 64.43 | 756,322 | -0.81(-1.24%) |
May 25, 2018 | 65.24 | 65.24 | 65.24 | 0 | -0.24(-0.36%) | |
May 24, 2018 | 65.42 | 65.67 | 64.71 | 65.47 | 504,838 | -0.09(-0.14%) |
May 23, 2018 | 65.55 | 65.74 | 65.27 | 65.56 | 386,435 | -0.12(-0.19%) |
May 22, 2018 | 65.51 | 65.95 | 65.24 | 65.69 | 293,734 | +0.23(+0.35%) |
May 21, 2018 | 65.27 | 65.77 | 65.21 | 65.46 | 635,599 | +0.51(+0.79%) |
May 18, 2018 | 65.01 | 65.11 | 64.52 | 64.95 | 444,791 | +0.05(+0.08%) |
May 17, 2018 | 64.68 | 65.05 | 64.51 | 64.89 | 483,563 | +0.29(+0.45%) |
May 16, 2018 | 64.72 | 64.93 | 64.25 | 64.61 | 647,101 | -0.08(-0.12%) |
May 15, 2018 | 64.77 | 65.31 | 64.49 | 64.68 | 584,997 | -0.31(-0.47%) |
May 14, 2018 | 65.18 | 65.48 | 64.94 | 64.99 | 775,655 | +0.04(+0.05%) |
May 11, 2018 | 64.80 | 65.10 | 64.66 | 64.95 | 608,762 | +0.14(+0.21%) |
May 10, 2018 | 64.47 | 64.82 | 64.05 | 64.81 | 520,286 | +0.48(+0.75%) |
May 09, 2018 | 64.44 | 64.55 | 64.00 | 64.33 | 397,435 | +0.02(+0.03%) |
May 08, 2018 | 64.21 | 64.47 | 63.94 | 64.32 | 697,242 | +0.15(+0.23%) |
May 07, 2018 | 63.90 | 64.28 | 63.52 | 64.17 | 591,027 | +0.37(+0.57%) |
May 04, 2018 | 62.94 | 63.96 | 62.57 | 63.80 | 479,500 | +0.67(+1.06%) |
May 03, 2018 | 68.10 | 68.17 | 62.82 | 63.14 | 849,207 | -1.44(-2.23%) |
May 02, 2018 | 65.41 | 65.41 | 63.97 | 64.58 | 635,425 | -1.10(-1.67%) |
May 01, 2018 | 65.46 | 65.72 | 64.91 | 65.67 | 329,184 | -0.02(-0.03%) |
Apr 30, 2018 | 66.54 | 66.88 | 65.66 | 65.69 | 417,709 | -0.60(-0.91%) |
Apr 27, 2018 | 66.14 | 66.94 | 66.07 | 66.29 | 446,921 | +0.09(+0.13%) |
Apr 26, 2018 | 66.17 | 66.43 | 65.77 | 66.21 | 230,470 | -0.02(-0.03%) |
Apr 25, 2018 | 66.04 | 66.77 | 65.96 | 66.22 | 350,975 | +0.18(+0.27%) |
Apr 24, 2018 | 66.51 | 66.90 | 65.73 | 66.04 | 285,558 | -0.54(-0.81%) |
Apr 23, 2018 | 66.50 | 66.72 | 66.24 | 66.58 | 255,129 | +0.42(+0.64%) |
Apr 20, 2018 | 66.14 | 66.33 | 65.79 | 66.16 | 418,697 | +0.19(+0.28%) |
Apr 19, 2018 | 65.61 | 66.09 | 65.53 | 65.97 | 433,295 | +0.48(+0.74%) |
Apr 18, 2018 | 65.32 | 65.71 | 65.21 | 65.49 | 481,449 | +0.41(+0.62%) |
Apr 17, 2018 | 65.47 | 65.56 | 64.87 | 65.09 | 397,432 | -0.03(-0.05%) |
Apr 16, 2018 | 64.65 | 65.35 | 64.50 | 65.12 | 334,400 | +0.96(+1.50%) |
Apr 13, 2018 | 65.05 | 65.10 | 64.00 | 64.16 | 472,440 | -0.66(-1.01%) |
Apr 12, 2018 | 64.51 | 65.20 | 64.51 | 64.81 | 356,823 | +0.56(+0.88%) |
Apr 11, 2018 | 63.81 | 64.48 | 63.30 | 64.25 | 403,546 | +0.20(+0.32%) |
Apr 10, 2018 | 64.36 | 64.99 | 63.97 | 64.05 | 692,744 | +0.38(+0.60%) |
Apr 09, 2018 | 63.83 | 64.75 | 63.46 | 63.67 | 314,697 | +0.24(+0.37%) |
Apr 06, 2018 | 64.11 | 64.90 | 63.13 | 63.43 | 811,555 | -1.17(-1.82%) |
Apr 05, 2018 | 64.84 | 65.01 | 64.48 | 64.60 | 1,322,197 | -0.02(-0.04%) |
Apr 04, 2018 | 63.57 | 64.88 | 63.35 | 64.63 | 469,028 | +0.23(+0.35%) |
Apr 03, 2018 | 64.20 | 64.64 | 63.65 | 64.40 | 544,905 | +0.59(+0.92%) |