Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 68.92 | 69.07 | 68.18 | 68.19 | 3,258,650 | -0.27(-0.39%) |
Jun 28, 2018 | 68.12 | 68.75 | 68.05 | 68.46 | 2,129,178 | +0.29(+0.42%) |
Jun 27, 2018 | 69.07 | 69.49 | 68.17 | 68.17 | 2,977,120 | -0.96(-1.39%) |
Jun 26, 2018 | 68.94 | 69.79 | 68.89 | 69.14 | 2,107,661 | +0.25(+0.36%) |
Jun 25, 2018 | 69.19 | 69.33 | 68.21 | 68.89 | 1,973,880 | -0.46(-0.67%) |
Jun 22, 2018 | 69.92 | 70.11 | 69.30 | 69.35 | 2,257,408 | -0.12(-0.17%) |
Jun 21, 2018 | 69.35 | 69.59 | 68.39 | 69.47 | 1,740,019 | +0.30(+0.43%) |
Jun 20, 2018 | 69.22 | 69.80 | 69.12 | 69.17 | 1,914,566 | +0.32(+0.46%) |
Jun 19, 2018 | 68.36 | 69.33 | 68.21 | 68.86 | 1,896,068 | -0.13(-0.19%) |
Jun 18, 2018 | 68.52 | 69.02 | 68.27 | 68.99 | 1,780,700 | +0.05(+0.07%) |
Jun 15, 2018 | 69.01 | 68.20 | 68.94 | 4,394,805 | -0.15(-0.21%) | |
Jun 14, 2018 | 69.63 | 69.77 | 68.84 | 69.09 | 2,056,486 | -0.32(-0.47%) |
Jun 13, 2018 | 70.08 | 70.13 | 69.37 | 69.41 | 1,986,698 | -0.31(-0.44%) |
Jun 12, 2018 | 70.16 | 70.32 | 69.14 | 69.72 | 3,197,073 | +0.10(+0.15%) |
Jun 11, 2018 | 70.00 | 70.13 | 69.30 | 69.62 | 2,159,571 | -0.31(-0.44%) |
Jun 08, 2018 | 69.94 | 70.13 | 69.51 | 69.92 | 2,858,983 | +0.16(+0.23%) |
Jun 07, 2018 | 70.45 | 70.88 | 69.41 | 69.77 | 3,734,384 | -0.45(-0.64%) |
Jun 06, 2018 | 70.30 | 70.22 | 3,963,518 | +2.03(+2.98%) | ||
Jun 05, 2018 | 66.89 | 68.46 | 66.84 | 68.19 | 3,390,122 | +1.17(+1.75%) |
Jun 04, 2018 | 66.88 | 67.13 | 66.56 | 67.01 | 1,701,079 | +0.37(+0.55%) |
Jun 01, 2018 | 66.19 | 66.80 | 66.17 | 66.64 | 2,605,824 | +1.13(+1.72%) |
May 31, 2018 | 66.08 | 66.49 | 65.50 | 65.52 | 3,860,739 | -0.71(-1.07%) |
May 30, 2018 | 65.14 | 66.58 | 65.06 | 66.23 | 3,294,380 | +1.70(+2.64%) |
May 29, 2018 | 64.98 | 65.14 | 64.08 | 64.53 | 2,902,114 | -0.96(-1.47%) |
May 25, 2018 | 65.49 | 65.49 | 65.49 | 0 | -0.38(-0.58%) | |
May 24, 2018 | 65.83 | 66.04 | 65.25 | 65.87 | 1,696,262 | +0.00(+0.00%) |
May 23, 2018 | 65.94 | 66.14 | 65.12 | 65.87 | 2,365,073 | -0.44(-0.67%) |
May 22, 2018 | 66.70 | 66.86 | 66.05 | 66.31 | 1,566,091 | -0.56(-0.84%) |
May 21, 2018 | 66.52 | 67.05 | 66.45 | 66.87 | 1,922,851 | +0.75(+1.13%) |
May 18, 2018 | 66.77 | 67.02 | 66.04 | 66.13 | 1,796,130 | -0.79(-1.17%) |
May 17, 2018 | 66.91 | 67.17 | 66.52 | 66.91 | 1,898,106 | +0.12(+0.18%) |
May 16, 2018 | 66.45 | 67.06 | 66.02 | 66.79 | 3,097,124 | +0.34(+0.51%) |
May 15, 2018 | 66.09 | 66.52 | 65.91 | 66.45 | 2,463,808 | +0.17(+0.25%) |
May 14, 2018 | 66.08 | 66.55 | 65.84 | 66.28 | 2,418,563 | +0.28(+0.42%) |
May 11, 2018 | 65.80 | 66.27 | 65.48 | 66.01 | 3,763,904 | +0.04(+0.06%) |
May 10, 2018 | 66.37 | 66.52 | 65.74 | 65.97 | 2,067,227 | -0.45(-0.68%) |
May 09, 2018 | 65.03 | 66.81 | 64.99 | 66.42 | 2,889,389 | +1.66(+2.57%) |
May 08, 2018 | 65.10 | 65.28 | 64.29 | 64.76 | 2,672,821 | -0.46(-0.71%) |
May 07, 2018 | 64.93 | 65.66 | 64.90 | 65.22 | 3,333,155 | +0.30(+0.46%) |
May 04, 2018 | 64.10 | 65.24 | 63.84 | 64.92 | 3,681,037 | +0.10(+0.16%) |
May 03, 2018 | 66.54 | 66.54 | 62.57 | 64.82 | 7,851,922 | -2.07(-3.09%) |
May 02, 2018 | 66.85 | 67.51 | 66.66 | 66.89 | 3,286,880 | +0.04(+0.06%) |
May 01, 2018 | 66.76 | 66.94 | 66.23 | 66.86 | 2,353,055 | -0.11(-0.17%) |
Apr 30, 2018 | 67.37 | 68.18 | 66.96 | 66.97 | 1,864,027 | -0.24(-0.36%) |
Apr 27, 2018 | 67.50 | 67.63 | 66.86 | 67.21 | 2,059,722 | -0.22(-0.33%) |
Apr 26, 2018 | 67.79 | 68.12 | 66.93 | 67.43 | 2,856,847 | -0.23(-0.34%) |
Apr 25, 2018 | 67.42 | 67.75 | 66.95 | 67.66 | 1,778,425 | +0.17(+0.25%) |
Apr 24, 2018 | 68.56 | 68.74 | 67.06 | 67.49 | 2,337,369 | -0.82(-1.20%) |
Apr 23, 2018 | 68.72 | 68.80 | 67.90 | 68.32 | 1,613,755 | -0.42(-0.61%) |
Apr 20, 2018 | 69.27 | 69.28 | 68.33 | 68.73 | 2,678,712 | -0.23(-0.34%) |
Apr 19, 2018 | 68.79 | 69.39 | 68.72 | 68.96 | 2,887,028 | +0.28(+0.40%) |
Apr 18, 2018 | 68.17 | 68.75 | 68.08 | 68.69 | 2,281,142 | +0.82(+1.21%) |
Apr 17, 2018 | 67.97 | 68.45 | 67.86 | 67.86 | 2,831,433 | +0.23(+0.34%) |
Apr 16, 2018 | 67.52 | 68.02 | 67.44 | 67.63 | 2,964,569 | +0.59(+0.88%) |
Apr 13, 2018 | 67.55 | 67.62 | 66.65 | 67.04 | 2,267,212 | +0.07(+0.11%) |
Apr 12, 2018 | 66.28 | 67.40 | 66.13 | 66.97 | 2,803,585 | +0.99(+1.50%) |
Apr 11, 2018 | 66.38 | 66.77 | 65.73 | 65.98 | 1,864,227 | -1.00(-1.49%) |
Apr 10, 2018 | 66.79 | 67.25 | 66.41 | 66.98 | 2,713,561 | +1.46(+2.23%) |
Apr 09, 2018 | 65.79 | 66.61 | 65.41 | 65.52 | 2,087,145 | +0.25(+0.38%) |
Apr 06, 2018 | 66.50 | 66.64 | 64.78 | 65.27 | 1,983,606 | -1.77(-2.63%) |
Apr 05, 2018 | 67.21 | 67.68 | 66.99 | 67.03 | 2,032,064 | +0.13(+0.19%) |
Apr 04, 2018 | 66.10 | 67.11 | 66.07 | 66.90 | 2,478,036 | -0.24(-0.36%) |
Apr 03, 2018 | 66.10 | 67.21 | 65.77 | 67.14 | 3,382,600 | +1.43(+2.18%) |