Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 64.63 | 64.63 | 62.78 | 63.00 | 588,034 | -1.07(-1.67%) |
Jun 28, 2018 | 64.76 | 64.76 | 63.38 | 64.07 | 577,932 | -0.52(-0.80%) |
Jun 27, 2018 | 65.36 | 65.49 | 64.50 | 64.59 | 386,911 | -0.47(-0.73%) |
Jun 26, 2018 | 64.54 | 65.27 | 63.34 | 65.06 | 1,112,736 | +0.90(+1.40%) |
Jun 25, 2018 | 65.44 | 66.30 | 63.90 | 64.16 | 1,078,589 | -0.82(-1.25%) |
Jun 22, 2018 | 65.02 | 65.79 | 63.90 | 64.97 | 1,348,136 | +0.43(+0.66%) |
Jun 21, 2018 | 67.03 | 67.25 | 64.33 | 64.54 | 1,224,177 | -2.27(-3.40%) |
Jun 20, 2018 | 65.62 | 67.25 | 65.47 | 66.82 | 809,289 | +1.29(+1.96%) |
Jun 19, 2018 | 64.33 | 65.66 | 63.78 | 65.53 | 468,532 | +0.86(+1.33%) |
Jun 18, 2018 | 63.69 | 65.10 | 63.30 | 64.67 | 613,189 | +0.77(+1.21%) |
Jun 15, 2018 | 65.27 | 63.64 | 63.90 | 658,559 | +0.26(+0.40%) | |
Jun 14, 2018 | 63.21 | 64.29 | 63.13 | 63.64 | 768,471 | +0.69(+1.09%) |
Jun 13, 2018 | 62.78 | 63.86 | 62.23 | 62.96 | 897,638 | +0.69(+1.10%) |
Jun 12, 2018 | 62.78 | 62.91 | 61.07 | 62.27 | 614,853 | -0.21(-0.34%) |
Jun 11, 2018 | 60.68 | 63.60 | 60.68 | 62.48 | 1,455,645 | +1.89(+3.12%) |
Jun 08, 2018 | 58.84 | 60.72 | 58.84 | 60.60 | 985,679 | +1.54(+2.62%) |
Jun 07, 2018 | 58.06 | 59.33 | 57.85 | 59.05 | 619,724 | +1.12(+1.93%) |
Jun 06, 2018 | 56.90 | 58.66 | 55.96 | 57.93 | 845,175 | +1.24(+2.20%) |
Jun 05, 2018 | 57.29 | 57.93 | 56.56 | 56.69 | 564,407 | -0.73(-1.27%) |
Jun 04, 2018 | 57.25 | 57.55 | 56.93 | 57.42 | 380,833 | +0.04(+0.07%) |
Jun 01, 2018 | 57.20 | 57.55 | 56.43 | 57.38 | 542,218 | +0.47(+0.83%) |
May 31, 2018 | 57.29 | 57.55 | 56.65 | 56.90 | 533,270 | -0.30(-0.53%) |
May 30, 2018 | 56.78 | 57.51 | 56.78 | 57.20 | 358,826 | +0.56(+0.98%) |
May 29, 2018 | 57.42 | 57.51 | 56.35 | 56.65 | 409,969 | -0.86(-1.49%) |
May 25, 2018 | 57.51 | 57.51 | 57.51 | 0 | -0.30(-0.52%) | |
May 24, 2018 | 57.59 | 57.98 | 57.03 | 57.81 | 547,180 | +0.21(+0.37%) |
May 23, 2018 | 59.57 | 59.57 | 57.45 | 57.59 | 1,280,573 | -1.97(-3.31%) |
May 22, 2018 | 59.35 | 60.42 | 59.22 | 59.57 | 400,979 | -0.21(-0.36%) |
May 21, 2018 | 59.31 | 59.87 | 58.66 | 59.78 | 683,027 | +0.45(+0.76%) |
May 18, 2018 | 58.75 | 60.08 | 58.66 | 59.33 | 988,384 | +0.79(+1.36%) |
May 17, 2018 | 58.71 | 59.78 | 58.15 | 58.54 | 1,028,192 | +0.00(+0.00%) |
May 16, 2018 | 57.89 | 59.09 | 56.90 | 58.54 | 991,590 | +0.86(+1.49%) |
May 15, 2018 | 56.95 | 57.85 | 56.78 | 57.68 | 468,413 | +0.64(+1.13%) |
May 14, 2018 | 55.83 | 57.25 | 55.30 | 57.03 | 1,143,227 | +1.16(+2.07%) |
May 11, 2018 | 54.84 | 56.15 | 54.42 | 55.87 | 604,143 | +1.33(+2.44%) |
May 10, 2018 | 54.42 | 55.08 | 53.43 | 54.54 | 730,703 | +0.02(+0.04%) |
May 09, 2018 | 52.05 | 57.21 | 52.05 | 54.52 | 1,110,517 | +1.32(+2.49%) |
May 08, 2018 | 54.14 | 55.12 | 53.07 | 53.20 | 635,135 | -1.11(-2.04%) |
May 07, 2018 | 53.20 | 54.33 | 52.99 | 54.31 | 477,681 | +1.28(+2.41%) |
May 04, 2018 | 52.05 | 53.58 | 52.05 | 53.03 | 893,810 | +0.81(+1.55%) |
May 03, 2018 | 52.94 | 52.99 | 51.45 | 52.22 | 824,725 | -1.02(-1.92%) |
May 02, 2018 | 53.63 | 55.33 | 53.24 | 53.24 | 435,218 | -0.64(-1.19%) |
May 01, 2018 | 53.54 | 54.18 | 53.03 | 53.88 | 533,676 | +0.77(+1.45%) |
Apr 30, 2018 | 53.80 | 54.10 | 52.73 | 53.12 | 487,623 | -0.43(-0.80%) |
Apr 27, 2018 | 55.38 | 55.38 | 53.33 | 53.54 | 531,029 | -1.75(-3.16%) |
Apr 26, 2018 | 56.66 | 56.66 | 54.93 | 55.29 | 477,643 | -1.45(-2.56%) |
Apr 25, 2018 | 55.12 | 57.08 | 55.12 | 56.74 | 621,058 | +1.75(+3.18%) |
Apr 24, 2018 | 55.08 | 55.46 | 54.57 | 54.99 | 290,237 | +0.13(+0.23%) |
Apr 23, 2018 | 54.95 | 55.85 | 54.59 | 54.86 | 438,456 | -0.13(-0.23%) |
Apr 20, 2018 | 57.04 | 57.47 | 53.97 | 54.99 | 1,163,824 | -2.22(-3.88%) |
Apr 19, 2018 | 55.33 | 57.98 | 55.33 | 57.21 | 845,760 | +1.92(+3.47%) |
Apr 18, 2018 | 55.33 | 55.70 | 55.12 | 55.29 | 329,240 | +0.13(+0.23%) |
Apr 17, 2018 | 56.06 | 56.25 | 55.08 | 55.16 | 487,507 | -0.81(-1.45%) |
Apr 16, 2018 | 53.50 | 56.27 | 53.24 | 55.97 | 1,569,590 | +2.77(+5.21%) |
Apr 13, 2018 | 53.75 | 54.20 | 52.94 | 53.20 | 524,298 | -0.51(-0.95%) |
Apr 12, 2018 | 54.57 | 55.29 | 53.63 | 53.71 | 512,858 | -0.85(-1.56%) |
Apr 11, 2018 | 54.44 | 55.03 | 54.18 | 54.57 | 1,007,379 | -0.17(-0.31%) |
Apr 10, 2018 | 55.42 | 55.42 | 54.52 | 54.74 | 1,364,721 | -0.13(-0.23%) |
Apr 09, 2018 | 55.89 | 57.13 | 54.69 | 54.86 | 455,487 | -0.81(-1.46%) |
Apr 06, 2018 | 54.91 | 55.76 | 54.61 | 55.67 | 542,902 | +0.47(+0.85%) |
Apr 05, 2018 | 55.46 | 56.38 | 54.61 | 55.21 | 468,672 | -0.13(-0.23%) |
Apr 04, 2018 | 54.18 | 55.67 | 53.67 | 55.33 | 384,853 | +0.43(+0.78%) |
Apr 03, 2018 | 54.74 | 56.74 | 54.14 | 54.91 | 498,950 | +0.26(+0.47%) |