Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 59.86 | 58.87 | 59.09 | 4,710,080 | +0.47(+0.80%) | |
Jun 28, 2018 | 58.53 | 58.89 | 57.84 | 58.62 | 2,314,278 | +0.03(+0.06%) |
Jun 27, 2018 | 59.24 | 59.93 | 58.58 | 58.59 | 3,255,879 | -0.34(-0.58%) |
Jun 26, 2018 | 59.28 | 59.68 | 58.84 | 58.93 | 3,518,507 | -0.17(-0.29%) |
Jun 25, 2018 | 59.35 | 59.64 | 58.44 | 59.10 | 4,854,142 | -0.62(-1.03%) |
Jun 22, 2018 | 60.45 | 60.45 | 59.58 | 59.72 | 6,092,697 | +0.57(+0.97%) |
Jun 21, 2018 | 59.89 | 60.12 | 58.93 | 59.15 | 3,829,091 | -1.02(-1.69%) |
Jun 20, 2018 | 60.68 | 60.68 | 59.91 | 60.16 | 1,821,329 | -0.15(-0.24%) |
Jun 19, 2018 | 60.61 | 60.87 | 59.49 | 60.31 | 4,031,344 | -1.35(-2.19%) |
Jun 18, 2018 | 61.19 | 61.81 | 60.98 | 61.66 | 2,360,433 | -0.12(-0.19%) |
Jun 15, 2018 | 62.31 | 60.97 | 61.78 | 5,122,392 | -0.53(-0.85%) | |
Jun 14, 2018 | 62.54 | 62.74 | 61.84 | 62.31 | 2,880,402 | +0.10(+0.16%) |
Jun 13, 2018 | 62.54 | 62.71 | 62.09 | 62.21 | 2,644,686 | -0.37(-0.59%) |
Jun 12, 2018 | 62.75 | 62.75 | 62.39 | 62.57 | 1,851,654 | +0.03(+0.04%) |
Jun 11, 2018 | 62.56 | 62.97 | 62.33 | 62.55 | 2,085,095 | +0.03(+0.04%) |
Jun 08, 2018 | 62.55 | 62.65 | 62.09 | 62.52 | 2,656,094 | -0.19(-0.30%) |
Jun 07, 2018 | 62.77 | 63.15 | 62.23 | 62.71 | 2,198,994 | +0.07(+0.11%) |
Jun 06, 2018 | 62.70 | 62.64 | 3,338,463 | +0.53(+0.85%) | ||
Jun 05, 2018 | 61.42 | 62.44 | 61.39 | 62.11 | 4,690,793 | +0.99(+1.62%) |
Jun 04, 2018 | 61.28 | 61.68 | 60.81 | 61.12 | 2,248,566 | +0.12(+0.20%) |
Jun 01, 2018 | 61.15 | 61.41 | 60.70 | 61.00 | 4,075,228 | +0.45(+0.75%) |
May 31, 2018 | 61.44 | 61.48 | 60.27 | 60.55 | 3,255,904 | -0.69(-1.13%) |
May 30, 2018 | 60.84 | 61.45 | 60.52 | 61.24 | 2,510,024 | +0.75(+1.24%) |
May 29, 2018 | 61.34 | 61.39 | 60.06 | 60.49 | 3,225,166 | -1.47(-2.37%) |
May 25, 2018 | 61.96 | 61.96 | 61.96 | 0 | -0.65(-1.04%) | |
May 24, 2018 | 62.33 | 62.71 | 61.59 | 62.61 | 2,830,636 | +0.21(+0.33%) |
May 23, 2018 | 62.25 | 62.62 | 61.89 | 62.40 | 2,248,901 | -0.21(-0.34%) |
May 22, 2018 | 63.32 | 63.56 | 62.53 | 62.62 | 2,343,116 | -0.70(-1.11%) |
May 21, 2018 | 62.91 | 63.55 | 62.82 | 63.32 | 2,614,341 | +0.80(+1.29%) |
May 18, 2018 | 62.27 | 62.71 | 62.21 | 62.51 | 2,162,404 | +0.15(+0.23%) |
May 17, 2018 | 61.58 | 62.55 | 61.21 | 62.37 | 3,179,465 | +0.87(+1.42%) |
May 16, 2018 | 61.48 | 61.94 | 61.25 | 61.50 | 1,870,413 | +0.10(+0.17%) |
May 15, 2018 | 61.27 | 61.63 | 61.05 | 61.39 | 2,382,900 | -0.28(-0.46%) |
May 14, 2018 | 61.80 | 62.16 | 61.44 | 61.68 | 3,611,689 | +0.14(+0.22%) |
May 11, 2018 | 61.51 | 62.03 | 61.19 | 61.54 | 3,144,074 | +0.03(+0.04%) |
May 10, 2018 | 61.50 | 61.59 | 61.04 | 61.51 | 2,753,744 | +0.45(+0.73%) |
May 09, 2018 | 59.52 | 61.07 | 59.26 | 61.06 | 4,513,151 | +1.84(+3.11%) |
May 08, 2018 | 58.85 | 59.31 | 58.59 | 59.22 | 4,439,221 | +0.39(+0.66%) |
May 07, 2018 | 58.28 | 59.34 | 58.24 | 58.83 | 3,792,143 | +0.75(+1.29%) |
May 04, 2018 | 56.84 | 58.36 | 56.68 | 58.08 | 2,916,922 | +0.85(+1.48%) |
May 03, 2018 | 57.31 | 57.59 | 56.48 | 57.24 | 4,106,865 | -0.15(-0.27%) |
May 02, 2018 | 58.48 | 58.52 | 57.31 | 57.39 | 5,247,230 | -1.17(-2.00%) |
May 01, 2018 | 56.40 | 58.63 | 55.91 | 58.56 | 8,815,113 | +2.18(+3.87%) |
Apr 30, 2018 | 57.72 | 57.86 | 56.29 | 56.38 | 5,205,351 | -1.20(-2.08%) |
Apr 27, 2018 | 57.18 | 57.66 | 56.79 | 57.58 | 5,655,275 | +0.28(+0.49%) |
Apr 26, 2018 | 58.32 | 58.47 | 56.92 | 57.30 | 4,018,418 | -1.04(-1.78%) |
Apr 25, 2018 | 57.75 | 58.61 | 57.00 | 58.33 | 2,803,864 | +0.35(+0.60%) |
Apr 24, 2018 | 60.52 | 60.52 | 56.71 | 57.98 | 4,864,873 | -1.36(-2.29%) |
Apr 23, 2018 | 59.77 | 60.38 | 59.22 | 59.34 | 3,309,029 | -0.25(-0.43%) |
Apr 20, 2018 | 60.05 | 60.05 | 59.00 | 59.60 | 4,667,716 | -0.40(-0.67%) |
Apr 19, 2018 | 59.89 | 60.21 | 59.50 | 59.99 | 2,699,818 | +0.04(+0.07%) |
Apr 18, 2018 | 59.29 | 60.55 | 58.90 | 59.95 | 3,601,645 | +1.04(+1.77%) |
Apr 17, 2018 | 58.97 | 59.15 | 58.62 | 58.91 | 4,610,915 | +0.49(+0.84%) |
Apr 16, 2018 | 58.65 | 58.71 | 58.19 | 58.42 | 2,965,301 | +0.33(+0.57%) |
Apr 13, 2018 | 58.42 | 58.74 | 57.89 | 58.08 | 3,800,369 | +0.19(+0.32%) |
Apr 12, 2018 | 57.18 | 58.25 | 57.12 | 57.90 | 3,763,604 | +0.95(+1.67%) |
Apr 11, 2018 | 56.80 | 57.65 | 56.62 | 56.95 | 3,223,657 | -0.41(-0.71%) |
Apr 10, 2018 | 56.90 | 57.68 | 56.90 | 57.35 | 2,862,690 | +1.16(+2.07%) |
Apr 09, 2018 | 56.58 | 57.24 | 56.11 | 56.19 | 2,734,496 | -0.10(-0.18%) |
Apr 06, 2018 | 57.56 | 57.86 | 55.30 | 56.29 | 5,271,903 | -1.78(-3.07%) |
Apr 05, 2018 | 58.17 | 58.38 | 57.62 | 58.08 | 3,432,134 | +0.24(+0.41%) |
Apr 04, 2018 | 56.60 | 58.06 | 56.28 | 57.84 | 4,466,389 | +0.24(+0.41%) |
Apr 03, 2018 | 56.70 | 57.63 | 56.30 | 57.60 | 5,968,424 | +1.33(+2.37%) |