Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 59.82 | 58.83 | 59.06 | 4,713,093 | +0.47(+0.80%) | |
Jun 28, 2018 | 58.49 | 58.85 | 57.80 | 58.59 | 2,315,758 | +0.03(+0.06%) |
Jun 27, 2018 | 59.20 | 59.90 | 58.54 | 58.55 | 3,257,961 | -0.34(-0.58%) |
Jun 26, 2018 | 59.24 | 59.64 | 58.80 | 58.89 | 3,520,757 | -0.17(-0.29%) |
Jun 25, 2018 | 59.31 | 59.60 | 58.40 | 59.07 | 4,857,247 | -0.62(-1.03%) |
Jun 22, 2018 | 60.41 | 60.41 | 59.54 | 59.68 | 6,096,595 | +0.57(+0.97%) |
Jun 21, 2018 | 59.85 | 60.08 | 58.89 | 59.11 | 3,831,541 | -1.02(-1.69%) |
Jun 20, 2018 | 60.64 | 60.64 | 59.87 | 60.12 | 1,822,494 | -0.15(-0.24%) |
Jun 19, 2018 | 60.57 | 60.83 | 59.45 | 60.27 | 4,033,923 | -1.35(-2.19%) |
Jun 18, 2018 | 61.15 | 61.77 | 60.94 | 61.62 | 2,361,943 | -0.12(-0.19%) |
Jun 15, 2018 | 62.27 | 60.93 | 61.74 | 5,125,669 | -0.53(-0.85%) | |
Jun 14, 2018 | 62.50 | 62.70 | 61.80 | 62.27 | 2,882,244 | +0.10(+0.16%) |
Jun 13, 2018 | 62.50 | 62.67 | 62.05 | 62.17 | 2,646,377 | -0.37(-0.59%) |
Jun 12, 2018 | 62.71 | 62.71 | 62.35 | 62.53 | 1,852,838 | +0.03(+0.04%) |
Jun 11, 2018 | 62.52 | 62.93 | 62.29 | 62.51 | 2,086,429 | +0.03(+0.04%) |
Jun 08, 2018 | 62.51 | 62.61 | 62.05 | 62.48 | 2,657,793 | -0.19(-0.30%) |
Jun 07, 2018 | 62.73 | 63.11 | 62.19 | 62.67 | 2,200,400 | +0.07(+0.11%) |
Jun 06, 2018 | 62.66 | 62.60 | 3,340,598 | +0.53(+0.85%) | ||
Jun 05, 2018 | 61.38 | 62.40 | 61.35 | 62.07 | 4,693,793 | +0.99(+1.62%) |
Jun 04, 2018 | 61.24 | 61.64 | 60.77 | 61.08 | 2,250,005 | +0.12(+0.20%) |
Jun 01, 2018 | 61.12 | 61.37 | 60.66 | 60.96 | 4,077,835 | +0.45(+0.75%) |
May 31, 2018 | 61.40 | 61.44 | 60.24 | 60.51 | 3,257,987 | -0.69(-1.13%) |
May 30, 2018 | 60.80 | 61.41 | 60.48 | 61.20 | 2,511,630 | +0.75(+1.24%) |
May 29, 2018 | 61.30 | 61.35 | 60.02 | 60.45 | 3,227,229 | -1.47(-2.37%) |
May 25, 2018 | 61.92 | 61.92 | 61.92 | 0 | -0.65(-1.04%) | |
May 24, 2018 | 62.29 | 62.67 | 61.55 | 62.57 | 2,832,447 | +0.21(+0.33%) |
May 23, 2018 | 62.21 | 62.58 | 61.85 | 62.36 | 2,250,340 | -0.21(-0.34%) |
May 22, 2018 | 63.28 | 63.52 | 62.49 | 62.58 | 2,344,615 | -0.70(-1.11%) |
May 21, 2018 | 62.87 | 63.51 | 62.78 | 63.28 | 2,616,013 | +0.80(+1.29%) |
May 18, 2018 | 62.23 | 62.67 | 62.17 | 62.47 | 2,163,787 | +0.15(+0.23%) |
May 17, 2018 | 61.54 | 62.51 | 61.17 | 62.33 | 3,181,499 | +0.87(+1.42%) |
May 16, 2018 | 61.44 | 61.90 | 61.22 | 61.46 | 1,871,610 | +0.10(+0.17%) |
May 15, 2018 | 61.23 | 61.59 | 61.01 | 61.35 | 2,384,424 | -0.28(-0.46%) |
May 14, 2018 | 61.76 | 62.12 | 61.40 | 61.64 | 3,614,000 | +0.14(+0.22%) |
May 11, 2018 | 61.47 | 61.99 | 61.15 | 61.50 | 3,146,086 | +0.03(+0.04%) |
May 10, 2018 | 61.46 | 61.55 | 61.00 | 61.47 | 2,755,506 | +0.45(+0.73%) |
May 09, 2018 | 59.48 | 61.03 | 59.22 | 61.03 | 4,516,037 | +1.84(+3.11%) |
May 08, 2018 | 58.81 | 59.27 | 58.55 | 59.18 | 4,442,060 | +0.39(+0.66%) |
May 07, 2018 | 58.24 | 59.30 | 58.20 | 58.79 | 3,794,568 | +0.75(+1.29%) |
May 04, 2018 | 56.80 | 58.32 | 56.64 | 58.05 | 2,918,787 | +0.85(+1.48%) |
May 03, 2018 | 57.28 | 57.55 | 56.44 | 57.20 | 4,109,491 | -0.15(-0.27%) |
May 02, 2018 | 58.44 | 58.48 | 57.27 | 57.35 | 5,250,585 | -1.17(-2.00%) |
May 01, 2018 | 56.37 | 58.59 | 55.88 | 58.52 | 8,820,750 | +2.18(+3.87%) |
Apr 30, 2018 | 57.68 | 57.82 | 56.26 | 56.34 | 5,208,680 | -1.20(-2.08%) |
Apr 27, 2018 | 57.14 | 57.62 | 56.76 | 57.54 | 5,658,892 | +0.28(+0.49%) |
Apr 26, 2018 | 58.29 | 58.43 | 56.89 | 57.26 | 4,020,988 | -1.04(-1.78%) |
Apr 25, 2018 | 57.72 | 58.57 | 56.96 | 58.29 | 2,805,657 | +0.35(+0.60%) |
Apr 24, 2018 | 60.48 | 60.48 | 56.68 | 57.95 | 4,867,985 | -1.36(-2.29%) |
Apr 23, 2018 | 59.73 | 60.34 | 59.18 | 59.30 | 3,311,145 | -0.25(-0.43%) |
Apr 20, 2018 | 60.01 | 60.02 | 58.96 | 59.56 | 4,670,701 | -0.40(-0.66%) |
Apr 19, 2018 | 59.85 | 60.17 | 59.46 | 59.96 | 2,701,545 | +0.04(+0.07%) |
Apr 18, 2018 | 59.25 | 60.51 | 58.86 | 59.91 | 3,603,949 | +1.04(+1.77%) |
Apr 17, 2018 | 58.93 | 59.12 | 58.58 | 58.87 | 4,613,863 | +0.49(+0.84%) |
Apr 16, 2018 | 58.62 | 58.68 | 58.15 | 58.38 | 2,967,197 | +0.33(+0.57%) |
Apr 13, 2018 | 58.38 | 58.70 | 57.85 | 58.05 | 3,802,799 | +0.19(+0.32%) |
Apr 12, 2018 | 57.14 | 58.21 | 57.08 | 57.86 | 3,766,011 | +0.95(+1.67%) |
Apr 11, 2018 | 56.77 | 57.62 | 56.58 | 56.91 | 3,225,719 | -0.41(-0.71%) |
Apr 10, 2018 | 56.87 | 57.64 | 56.87 | 57.32 | 2,864,521 | +1.16(+2.07%) |
Apr 09, 2018 | 56.55 | 57.20 | 56.07 | 56.16 | 2,736,245 | -0.10(-0.18%) |
Apr 06, 2018 | 57.52 | 57.83 | 55.26 | 56.26 | 5,275,274 | -1.78(-3.07%) |
Apr 05, 2018 | 58.13 | 58.34 | 57.58 | 58.04 | 3,434,329 | +0.24(+0.41%) |
Apr 04, 2018 | 56.56 | 58.02 | 56.24 | 57.80 | 4,469,245 | +0.24(+0.41%) |
Apr 03, 2018 | 56.66 | 57.60 | 56.27 | 57.56 | 5,972,241 | +1.33(+2.37%) |