Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 65.68 | 68.28 | 65.54 | 67.00 | 1,623,771 | +1.24(+1.89%) |
Jun 28, 2018 | 65.19 | 66.25 | 63.51 | 65.76 | 2,389,698 | +0.30(+0.46%) |
Jun 27, 2018 | 66.53 | 67.06 | 65.42 | 65.46 | 1,663,853 | -1.27(-1.90%) |
Jun 26, 2018 | 71.12 | 71.47 | 66.10 | 66.73 | 4,109,503 | -5.00(-6.97%) |
Jun 25, 2018 | 73.15 | 73.56 | 71.16 | 71.73 | 1,821,353 | -2.30(-3.11%) |
Jun 22, 2018 | 73.00 | 74.40 | 72.33 | 74.03 | 1,980,173 | +1.54(+2.12%) |
Jun 21, 2018 | 74.18 | 75.15 | 72.32 | 72.49 | 2,367,464 | -0.94(-1.28%) |
Jun 20, 2018 | 73.38 | 74.30 | 72.78 | 73.43 | 1,914,718 | +0.45(+0.62%) |
Jun 19, 2018 | 71.61 | 73.35 | 71.28 | 72.98 | 2,923,613 | +0.96(+1.33%) |
Jun 18, 2018 | 73.03 | 73.54 | 71.13 | 72.02 | 3,060,843 | -1.94(-2.62%) |
Jun 15, 2018 | 73.64 | 71.85 | 73.96 | 3,454,515 | +0.32(+0.43%) | |
Jun 14, 2018 | 70.87 | 74.33 | 70.77 | 73.64 | 2,876,928 | +3.10(+4.39%) |
Jun 13, 2018 | 70.91 | 71.95 | 70.13 | 70.54 | 1,244,864 | -0.04(-0.06%) |
Jun 12, 2018 | 69.24 | 71.41 | 69.24 | 70.58 | 1,104,161 | +1.22(+1.76%) |
Jun 11, 2018 | 71.27 | 71.85 | 69.34 | 69.36 | 1,488,504 | -0.65(-0.93%) |
Jun 08, 2018 | 69.10 | 71.41 | 68.83 | 70.01 | 1,592,931 | +0.99(+1.43%) |
Jun 07, 2018 | 69.04 | 70.20 | 68.27 | 69.02 | 1,918,556 | +0.47(+0.69%) |
Jun 06, 2018 | 68.60 | 69.05 | 67.91 | 68.55 | 1,209,529 | +0.14(+0.20%) |
Jun 05, 2018 | 68.07 | 68.60 | 67.25 | 68.41 | 1,297,168 | +0.37(+0.54%) |
Jun 04, 2018 | 67.89 | 68.29 | 66.95 | 68.04 | 1,278,648 | +0.13(+0.19%) |
Jun 01, 2018 | 68.53 | 69.61 | 66.50 | 67.91 | 2,120,982 | -0.36(-0.53%) |
May 31, 2018 | 68.21 | 68.83 | 67.36 | 68.27 | 1,407,910 | +0.40(+0.59%) |
May 30, 2018 | 67.38 | 68.18 | 66.77 | 67.87 | 1,586,657 | +0.81(+1.21%) |
May 29, 2018 | 67.85 | 68.12 | 66.35 | 67.06 | 1,310,451 | -1.37(-2.00%) |
May 25, 2018 | 68.43 | 68.43 | 68.43 | 0 | +1.76(+2.64%) | |
May 24, 2018 | 66.71 | 66.86 | 65.55 | 66.67 | 1,202,107 | +0.10(+0.15%) |
May 23, 2018 | 66.06 | 66.98 | 66.00 | 66.57 | 848,604 | +0.01(+0.02%) |
May 22, 2018 | 67.14 | 67.52 | 66.38 | 66.56 | 1,068,586 | -0.23(-0.34%) |
May 21, 2018 | 68.20 | 68.24 | 66.56 | 66.79 | 1,247,935 | -1.04(-1.53%) |
May 18, 2018 | 66.77 | 68.13 | 66.50 | 67.83 | 1,768,573 | +1.19(+1.79%) |
May 17, 2018 | 65.26 | 67.52 | 65.10 | 66.64 | 1,747,731 | -0.38(-0.57%) |
May 16, 2018 | 67.12 | 67.60 | 65.73 | 67.02 | 2,118,195 | -0.21(-0.31%) |
May 15, 2018 | 66.72 | 67.84 | 66.25 | 67.23 | 1,883,899 | +0.01(+0.01%) |
May 14, 2018 | 66.43 | 67.85 | 65.81 | 67.22 | 2,314,794 | +0.77(+1.16%) |
May 11, 2018 | 65.39 | 66.91 | 64.61 | 66.45 | 2,474,197 | +1.18(+1.81%) |
May 10, 2018 | 64.55 | 65.76 | 64.53 | 65.27 | 3,171,792 | +0.92(+1.43%) |
May 09, 2018 | 62.78 | 64.48 | 62.66 | 64.35 | 2,320,857 | +1.48(+2.35%) |
May 08, 2018 | 62.54 | 63.50 | 62.27 | 62.87 | 1,698,862 | +0.00(+0.00%) |
May 07, 2018 | 62.38 | 63.85 | 61.94 | 62.87 | 2,739,816 | +0.74(+1.19%) |
May 04, 2018 | 62.30 | 63.87 | 61.75 | 62.13 | 2,721,137 | -0.26(-0.42%) |
May 03, 2018 | 60.89 | 62.43 | 60.23 | 62.39 | 2,674,781 | +1.34(+2.19%) |
May 02, 2018 | 60.94 | 62.21 | 60.90 | 61.05 | 3,522,949 | +0.20(+0.33%) |
May 01, 2018 | 62.00 | 62.93 | 60.62 | 60.85 | 2,842,132 | -1.09(-1.76%) |
Apr 30, 2018 | 62.99 | 63.14 | 61.50 | 61.94 | 2,863,900 | -1.02(-1.62%) |
Apr 27, 2018 | 62.83 | 63.62 | 62.45 | 62.96 | 2,889,862 | +0.35(+0.56%) |
Apr 26, 2018 | 63.47 | 63.47 | 61.61 | 62.61 | 3,066,245 | -0.38(-0.60%) |
Apr 25, 2018 | 62.61 | 63.93 | 62.35 | 62.99 | 3,689,835 | +0.64(+1.03%) |
Apr 24, 2018 | 65.66 | 66.25 | 62.07 | 62.35 | 7,408,477 | -5.79(-8.50%) |
Apr 23, 2018 | 68.83 | 69.91 | 67.70 | 68.14 | 2,619,580 | -0.29(-0.42%) |
Apr 20, 2018 | 69.29 | 69.41 | 67.75 | 68.43 | 3,355,104 | -0.62(-0.90%) |
Apr 19, 2018 | 67.72 | 70.38 | 67.01 | 69.05 | 3,672,468 | -1.02(-1.46%) |
Apr 18, 2018 | 70.47 | 71.18 | 69.93 | 70.07 | 1,714,256 | -0.45(-0.64%) |
Apr 17, 2018 | 70.68 | 71.08 | 70.06 | 70.52 | 1,718,266 | +0.15(+0.21%) |
Apr 16, 2018 | 70.49 | 71.25 | 68.76 | 70.37 | 2,217,033 | +0.25(+0.36%) |
Apr 13, 2018 | 70.32 | 70.62 | 68.89 | 70.12 | 2,260,239 | +0.29(+0.42%) |
Apr 12, 2018 | 67.41 | 70.58 | 67.05 | 69.83 | 4,385,917 | +3.54(+5.34%) |
Apr 11, 2018 | 67.51 | 69.11 | 65.75 | 66.29 | 2,204,525 | -1.83(-2.69%) |
Apr 10, 2018 | 66.21 | 68.66 | 65.40 | 68.12 | 2,940,803 | +2.76(+4.22%) |
Apr 09, 2018 | 64.57 | 67.23 | 61.30 | 65.36 | 7,900,003 | +1.34(+2.09%) |
Apr 06, 2018 | 65.99 | 69.26 | 63.43 | 64.02 | 26,083,758 | -19.05(-22.93%) |
Apr 05, 2018 | 84.80 | 84.80 | 82.54 | 83.07 | 1,216,533 | -0.91(-1.08%) |
Apr 04, 2018 | 80.84 | 84.40 | 80.31 | 83.98 | 1,184,198 | +2.09(+2.55%) |
Apr 03, 2018 | 81.00 | 82.46 | 79.27 | 81.89 | 1,073,263 | +1.33(+1.65%) |