Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 62.80 | 61.90 | 62.19 | 23,044,172 | +0.57(+0.93%) | |
Jun 28, 2018 | 61.44 | 61.70 | 60.91 | 61.62 | 12,491,903 | +0.20(+0.32%) |
Jun 27, 2018 | 60.94 | 62.00 | 60.94 | 61.42 | 16,927,954 | +0.80(+1.33%) |
Jun 26, 2018 | 60.25 | 60.90 | 60.12 | 60.62 | 13,799,678 | +0.68(+1.13%) |
Jun 25, 2018 | 60.73 | 61.06 | 59.61 | 59.94 | 14,043,433 | -1.23(-2.02%) |
Jun 22, 2018 | 61.01 | 61.60 | 60.83 | 61.18 | 22,224,948 | +1.27(+2.12%) |
Jun 21, 2018 | 60.15 | 60.42 | 59.63 | 59.91 | 14,620,181 | -0.57(-0.94%) |
Jun 20, 2018 | 60.78 | 60.99 | 60.34 | 60.48 | 11,862,768 | -0.19(-0.31%) |
Jun 19, 2018 | 60.06 | 60.86 | 59.92 | 60.67 | 11,652,589 | -0.09(-0.15%) |
Jun 18, 2018 | 60.44 | 61.18 | 60.36 | 60.76 | 12,227,847 | +0.12(+0.20%) |
Jun 15, 2018 | 61.56 | 60.52 | 60.64 | 31,656,532 | -0.92(-1.50%) | |
Jun 14, 2018 | 61.60 | 61.87 | 61.27 | 61.56 | 15,266,733 | +0.29(+0.47%) |
Jun 13, 2018 | 61.97 | 62.09 | 61.24 | 61.27 | 16,028,402 | -0.68(-1.10%) |
Jun 12, 2018 | 62.48 | 62.96 | 61.88 | 61.96 | 16,430,481 | -0.51(-0.82%) |
Jun 11, 2018 | 62.94 | 62.99 | 62.34 | 62.47 | 14,408,538 | -0.38(-0.60%) |
Jun 08, 2018 | 62.48 | 62.89 | 62.02 | 62.85 | 19,089,568 | +0.54(+0.87%) |
Jun 07, 2018 | 62.19 | 62.61 | 62.06 | 62.30 | 17,820,774 | +0.62(+1.00%) |
Jun 06, 2018 | 61.71 | 60.79 | 61.69 | 15,434,140 | +1.04(+1.71%) | |
Jun 05, 2018 | 60.58 | 61.38 | 60.45 | 60.65 | 16,041,837 | -0.22(-0.36%) |
Jun 04, 2018 | 61.68 | 62.04 | 60.74 | 60.87 | 14,404,076 | -0.65(-1.05%) |
Jun 01, 2018 | 61.54 | 61.91 | 61.30 | 61.51 | 13,177,598 | +0.44(+0.73%) |
May 31, 2018 | 60.75 | 61.30 | 60.66 | 61.07 | 20,968,784 | -0.20(-0.32%) |
May 30, 2018 | 59.58 | 61.39 | 59.55 | 61.27 | 22,115,938 | +2.32(+3.93%) |
May 29, 2018 | 58.75 | 59.18 | 58.28 | 58.95 | 19,480,822 | -0.22(-0.37%) |
May 25, 2018 | 59.17 | 59.17 | 59.17 | 0 | -1.17(-1.94%) | |
May 24, 2018 | 61.15 | 61.16 | 60.10 | 60.34 | 17,772,666 | -1.41(-2.29%) |
May 23, 2018 | 60.85 | 61.82 | 60.57 | 61.76 | 20,140,936 | +0.38(+0.62%) |
May 22, 2018 | 61.97 | 62.13 | 61.15 | 61.37 | 14,304,010 | -0.48(-0.78%) |
May 21, 2018 | 61.44 | 61.91 | 61.28 | 61.85 | 11,735,651 | +0.74(+1.21%) |
May 18, 2018 | 61.30 | 61.49 | 61.09 | 61.12 | 13,343,632 | -0.44(-0.71%) |
May 17, 2018 | 61.79 | 61.85 | 61.22 | 61.55 | 14,930,538 | -0.11(-0.17%) |
May 16, 2018 | 61.46 | 61.68 | 61.02 | 61.66 | 12,729,951 | +0.17(+0.28%) |
May 15, 2018 | 61.53 | 61.67 | 61.19 | 61.48 | 16,753,918 | -0.03(-0.05%) |
May 14, 2018 | 61.42 | 61.89 | 61.35 | 61.51 | 15,765,478 | +0.41(+0.68%) |
May 11, 2018 | 61.03 | 61.62 | 60.82 | 61.10 | 19,622,552 | +0.29(+0.47%) |
May 10, 2018 | 60.01 | 60.87 | 59.91 | 60.82 | 23,786,426 | +1.33(+2.24%) |
May 09, 2018 | 58.78 | 59.71 | 58.75 | 59.48 | 23,033,420 | +1.37(+2.36%) |
May 08, 2018 | 57.90 | 58.17 | 56.83 | 58.11 | 23,420,204 | +0.26(+0.45%) |
May 07, 2018 | 57.85 | 58.85 | 57.60 | 57.85 | 20,260,132 | +0.63(+1.09%) |
May 04, 2018 | 56.66 | 57.47 | 56.51 | 57.23 | 13,285,739 | +0.27(+0.47%) |
May 03, 2018 | 56.85 | 57.01 | 56.12 | 56.96 | 16,448,229 | -0.19(-0.34%) |
May 02, 2018 | 56.89 | 57.47 | 56.78 | 57.15 | 18,654,682 | -0.11(-0.20%) |
May 01, 2018 | 57.50 | 57.50 | 56.54 | 57.27 | 21,809,664 | -0.60(-1.03%) |
Apr 30, 2018 | 57.98 | 58.46 | 57.85 | 57.86 | 20,193,320 | -0.03(-0.05%) |
Apr 27, 2018 | 57.27 | 58.53 | 56.92 | 57.89 | 21,965,766 | -2.28(-3.80%) |
Apr 26, 2018 | 59.24 | 60.21 | 59.19 | 60.18 | 19,543,688 | +1.01(+1.71%) |
Apr 25, 2018 | 58.20 | 59.25 | 57.66 | 59.16 | 18,633,190 | +0.86(+1.47%) |
Apr 24, 2018 | 59.39 | 59.48 | 58.02 | 58.31 | 18,948,974 | -0.91(-1.53%) |
Apr 23, 2018 | 58.73 | 59.24 | 58.61 | 59.22 | 15,761,180 | +0.42(+0.72%) |
Apr 20, 2018 | 59.03 | 59.09 | 58.30 | 58.79 | 16,221,831 | -0.31(-0.53%) |
Apr 19, 2018 | 59.03 | 59.40 | 58.65 | 59.10 | 15,170,429 | +0.15(+0.25%) |
Apr 18, 2018 | 58.82 | 59.36 | 58.75 | 58.96 | 16,206,331 | +0.66(+1.14%) |
Apr 17, 2018 | 58.45 | 58.61 | 58.08 | 58.29 | 14,079,679 | -0.16(-0.27%) |
Apr 16, 2018 | 58.14 | 58.85 | 57.83 | 58.45 | 14,434,838 | +0.52(+0.90%) |
Apr 13, 2018 | 57.90 | 58.19 | 57.75 | 57.93 | 14,680,229 | +0.46(+0.80%) |
Apr 12, 2018 | 57.94 | 58.15 | 57.31 | 57.47 | 17,831,642 | -0.16(-0.27%) |
Apr 11, 2018 | 57.38 | 58.08 | 57.12 | 57.62 | 18,446,526 | +0.27(+0.47%) |
Apr 10, 2018 | 56.62 | 57.88 | 56.60 | 57.36 | 25,919,478 | +1.64(+2.94%) |
Apr 09, 2018 | 55.98 | 56.40 | 55.67 | 55.72 | 14,917,055 | +0.00(+0.00%) |
Apr 06, 2018 | 56.29 | 56.65 | 55.23 | 55.72 | 19,214,790 | -0.86(-1.51%) |
Apr 05, 2018 | 55.86 | 56.80 | 55.83 | 56.57 | 18,700,862 | +0.86(+1.54%) |
Apr 04, 2018 | 55.11 | 55.86 | 54.65 | 55.72 | 17,630,554 | -0.11(-0.20%) |
Apr 03, 2018 | 54.66 | 55.92 | 54.40 | 55.83 | 21,496,270 | +1.34(+2.46%) |