Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 62.95 | 63.05 | 62.71 | 62.73 | 24,218,964 | -0.15(-0.23%) |
Jun 28, 2018 | 62.93 | 62.97 | 62.79 | 62.87 | 18,757,650 | -0.18(-0.28%) |
Jun 27, 2018 | 63.15 | 63.19 | 63.01 | 63.05 | 17,794,422 | -0.13(-0.21%) |
Jun 26, 2018 | 63.19 | 63.21 | 63.11 | 63.18 | 10,177,989 | -0.01(-0.01%) |
Jun 25, 2018 | 63.23 | 63.26 | 63.13 | 63.19 | 18,955,744 | -0.15(-0.23%) |
Jun 22, 2018 | 63.43 | 63.47 | 63.32 | 63.34 | 10,559,581 | +0.01(+0.01%) |
Jun 21, 2018 | 63.46 | 63.46 | 63.31 | 63.33 | 11,030,669 | -0.13(-0.21%) |
Jun 20, 2018 | 63.46 | 63.50 | 63.43 | 63.46 | 14,137,217 | +0.07(+0.10%) |
Jun 19, 2018 | 63.36 | 63.43 | 63.31 | 63.40 | 17,013,168 | -0.09(-0.14%) |
Jun 18, 2018 | 63.44 | 63.50 | 63.39 | 63.49 | 15,614,505 | -0.01(-0.01%) |
Jun 15, 2018 | 63.52 | 63.53 | 63.49 | 22,113,914 | -0.04(-0.06%) | |
Jun 14, 2018 | 63.46 | 63.54 | 63.43 | 63.53 | 18,927,128 | +0.18(+0.29%) |
Jun 13, 2018 | 63.34 | 63.44 | 63.28 | 63.35 | 13,508,122 | +0.02(+0.03%) |
Jun 12, 2018 | 63.28 | 63.38 | 63.23 | 63.32 | 16,862,938 | +0.05(+0.08%) |
Jun 11, 2018 | 63.18 | 63.29 | 63.18 | 63.27 | 14,145,980 | +0.12(+0.19%) |
Jun 08, 2018 | 63.11 | 63.21 | 63.09 | 63.15 | 13,270,643 | -0.04(-0.06%) |
Jun 07, 2018 | 63.13 | 63.23 | 63.10 | 63.19 | 18,669,558 | +0.02(+0.03%) |
Jun 06, 2018 | 63.19 | 63.17 | 9,387,313 | +0.15(+0.25%) | ||
Jun 05, 2018 | 62.94 | 63.05 | 62.89 | 63.01 | 14,396,611 | +0.07(+0.12%) |
Jun 04, 2018 | 62.87 | 62.97 | 62.84 | 62.94 | 13,334,279 | +0.13(+0.21%) |
Jun 01, 2018 | 62.78 | 62.83 | 62.74 | 62.81 | 17,484,946 | +0.14(+0.23%) |
May 31, 2018 | 62.74 | 62.75 | 62.65 | 62.66 | 23,695,336 | -0.06(-0.09%) |
May 30, 2018 | 62.60 | 62.74 | 62.60 | 62.72 | 20,635,080 | +0.19(+0.31%) |
May 29, 2018 | 62.66 | 62.68 | 62.50 | 62.53 | 18,420,828 | -0.26(-0.42%) |
May 25, 2018 | 62.80 | 62.80 | 62.80 | 0 | -0.10(-0.16%) | |
May 24, 2018 | 62.77 | 62.91 | 62.77 | 62.90 | 16,988,444 | +0.04(+0.06%) |
May 23, 2018 | 62.74 | 62.86 | 62.67 | 62.86 | 17,784,830 | +0.05(+0.08%) |
May 22, 2018 | 62.80 | 62.85 | 62.76 | 62.81 | 8,475,766 | +0.04(+0.07%) |
May 21, 2018 | 62.67 | 62.80 | 62.67 | 62.77 | 9,537,995 | +0.09(+0.14%) |
May 18, 2018 | 62.64 | 62.72 | 62.63 | 62.68 | 19,404,276 | -0.07(-0.11%) |
May 17, 2018 | 62.63 | 62.80 | 62.63 | 62.74 | 17,982,840 | +0.04(+0.06%) |
May 16, 2018 | 62.66 | 62.73 | 62.59 | 62.71 | 17,751,046 | +0.08(+0.13%) |
May 15, 2018 | 62.80 | 62.83 | 62.58 | 62.63 | 27,262,002 | -0.31(-0.49%) |
May 14, 2018 | 62.91 | 62.98 | 62.80 | 62.94 | 20,023,044 | +0.01(+0.02%) |
May 11, 2018 | 62.94 | 63.00 | 62.85 | 62.92 | 11,588,230 | -0.02(-0.03%) |
May 10, 2018 | 62.80 | 62.97 | 62.78 | 62.94 | 18,224,614 | +0.18(+0.29%) |
May 09, 2018 | 62.64 | 62.78 | 62.63 | 62.76 | 14,273,876 | +0.10(+0.16%) |
May 08, 2018 | 62.72 | 62.73 | 62.61 | 62.66 | 18,657,368 | -0.10(-0.15%) |
May 07, 2018 | 62.70 | 62.77 | 62.68 | 62.75 | 31,424,682 | +0.06(+0.09%) |
May 04, 2018 | 62.54 | 62.72 | 62.50 | 62.69 | 20,249,704 | +0.04(+0.07%) |
May 03, 2018 | 62.68 | 62.68 | 62.55 | 62.65 | 29,465,758 | -0.01(-0.01%) |
May 02, 2018 | 62.68 | 62.79 | 62.62 | 62.66 | 16,427,641 | -0.02(-0.04%) |
May 01, 2018 | 62.59 | 62.68 | 62.52 | 62.68 | 25,489,272 | +0.05(+0.07%) |
Apr 30, 2018 | 62.63 | 62.74 | 62.63 | 62.63 | 17,066,656 | -0.04(-0.07%) |
Apr 27, 2018 | 62.76 | 62.79 | 62.57 | 62.68 | 9,598,176 | -0.03(-0.05%) |
Apr 26, 2018 | 62.54 | 62.75 | 62.50 | 62.71 | 23,917,338 | +0.22(+0.35%) |
Apr 25, 2018 | 62.42 | 62.52 | 62.30 | 62.49 | 20,631,646 | +0.01(+0.01%) |
Apr 24, 2018 | 62.63 | 62.68 | 62.40 | 62.48 | 24,455,008 | -0.12(-0.20%) |
Apr 23, 2018 | 62.73 | 62.74 | 62.55 | 62.60 | 21,853,204 | -0.17(-0.27%) |
Apr 20, 2018 | 62.89 | 62.92 | 62.76 | 62.77 | 24,209,856 | -0.15(-0.24%) |
Apr 19, 2018 | 63.01 | 63.03 | 62.84 | 62.93 | 26,470,370 | -0.20(-0.31%) |
Apr 18, 2018 | 63.23 | 63.25 | 63.10 | 63.12 | 18,807,980 | -0.07(-0.10%) |
Apr 17, 2018 | 63.25 | 63.33 | 63.17 | 63.19 | 21,314,752 | +0.03(+0.05%) |
Apr 16, 2018 | 63.14 | 63.22 | 63.06 | 63.16 | 14,752,348 | +0.09(+0.15%) |
Apr 13, 2018 | 63.07 | 63.15 | 63.03 | 63.06 | 22,184,744 | +0.04(+0.06%) |
Apr 12, 2018 | 62.87 | 63.04 | 62.83 | 63.03 | 32,417,830 | +0.23(+0.36%) |
Apr 11, 2018 | 62.76 | 62.85 | 62.71 | 62.80 | 10,502,386 | +0.02(+0.03%) |
Apr 10, 2018 | 62.63 | 62.81 | 62.62 | 62.78 | 15,723,023 | +0.23(+0.36%) |
Apr 09, 2018 | 62.45 | 62.57 | 62.42 | 62.55 | 12,373,791 | +0.23(+0.38%) |
Apr 06, 2018 | 62.42 | 62.49 | 62.25 | 62.32 | 17,351,100 | -0.14(-0.22%) |
Apr 05, 2018 | 62.44 | 62.55 | 62.42 | 62.46 | 13,862,124 | +0.05(+0.08%) |
Apr 04, 2018 | 62.05 | 62.44 | 62.05 | 62.41 | 13,241,253 | +0.14(+0.22%) |
Apr 03, 2018 | 62.20 | 62.27 | 62.04 | 62.27 | 17,779,724 | +0.18(+0.28%) |