Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 61.80 | 60.91 | 61.20 | 23,418,382 | +0.56(+0.93%) | |
Jun 28, 2018 | 60.46 | 60.71 | 59.94 | 60.64 | 12,694,756 | +0.19(+0.32%) |
Jun 27, 2018 | 59.96 | 61.01 | 59.96 | 60.44 | 17,202,842 | +0.79(+1.33%) |
Jun 26, 2018 | 59.29 | 59.93 | 59.16 | 59.65 | 14,023,768 | +0.67(+1.13%) |
Jun 25, 2018 | 59.76 | 60.08 | 58.66 | 58.99 | 14,271,481 | -1.21(-2.02%) |
Jun 22, 2018 | 60.04 | 60.61 | 59.86 | 60.20 | 22,585,852 | +1.25(+2.12%) |
Jun 21, 2018 | 59.19 | 59.46 | 58.68 | 58.95 | 14,857,594 | -0.56(-0.94%) |
Jun 20, 2018 | 59.81 | 60.01 | 59.38 | 59.51 | 12,055,405 | -0.18(-0.31%) |
Jun 19, 2018 | 59.10 | 59.89 | 58.96 | 59.70 | 11,841,813 | -0.09(-0.15%) |
Jun 18, 2018 | 59.47 | 60.20 | 59.40 | 59.78 | 12,426,412 | +0.12(+0.20%) |
Jun 15, 2018 | 60.58 | 59.56 | 59.67 | 32,170,594 | -0.91(-1.50%) | |
Jun 14, 2018 | 60.61 | 60.88 | 60.29 | 60.58 | 15,514,646 | +0.28(+0.47%) |
Jun 13, 2018 | 60.98 | 61.10 | 60.27 | 60.30 | 16,288,683 | -0.67(-1.10%) |
Jun 12, 2018 | 61.48 | 61.95 | 60.89 | 60.97 | 16,697,292 | -0.50(-0.82%) |
Jun 11, 2018 | 61.93 | 61.98 | 61.35 | 61.47 | 14,642,515 | -0.37(-0.60%) |
Jun 08, 2018 | 61.48 | 61.89 | 61.03 | 61.84 | 19,399,558 | +0.53(+0.87%) |
Jun 07, 2018 | 61.20 | 61.61 | 61.07 | 61.31 | 18,110,162 | +0.61(+1.00%) |
Jun 06, 2018 | 60.72 | 59.82 | 60.70 | 15,684,771 | +1.02(+1.71%) | |
Jun 05, 2018 | 59.61 | 60.40 | 59.48 | 59.68 | 16,302,337 | -0.21(-0.36%) |
Jun 04, 2018 | 60.69 | 61.05 | 59.77 | 59.90 | 14,637,981 | -0.64(-1.05%) |
Jun 01, 2018 | 60.56 | 60.92 | 60.32 | 60.53 | 13,391,586 | +0.44(+0.73%) |
May 31, 2018 | 59.78 | 60.32 | 59.69 | 60.10 | 21,309,290 | -0.19(-0.32%) |
May 30, 2018 | 58.62 | 60.41 | 58.60 | 60.29 | 22,475,072 | +2.28(+3.93%) |
May 29, 2018 | 57.81 | 58.24 | 57.35 | 58.01 | 19,797,166 | -0.21(-0.37%) |
May 25, 2018 | 58.22 | 58.22 | 58.22 | 0 | -1.15(-1.94%) | |
May 24, 2018 | 60.18 | 60.18 | 59.14 | 59.38 | 18,061,272 | -1.39(-2.29%) |
May 23, 2018 | 59.88 | 60.83 | 59.60 | 60.77 | 20,468,000 | +0.38(+0.62%) |
May 22, 2018 | 60.98 | 61.14 | 60.18 | 60.39 | 14,536,289 | -0.47(-0.78%) |
May 21, 2018 | 60.46 | 60.92 | 60.30 | 60.86 | 11,926,223 | +0.72(+1.21%) |
May 18, 2018 | 60.32 | 60.51 | 60.11 | 60.14 | 13,560,316 | -0.43(-0.71%) |
May 17, 2018 | 60.81 | 60.86 | 60.24 | 60.57 | 15,172,992 | -0.10(-0.17%) |
May 16, 2018 | 60.48 | 60.69 | 60.04 | 60.67 | 12,936,669 | +0.17(+0.28%) |
May 15, 2018 | 60.55 | 60.68 | 60.21 | 60.50 | 17,025,980 | -0.03(-0.05%) |
May 14, 2018 | 60.44 | 60.90 | 60.37 | 60.53 | 16,021,490 | +0.41(+0.68%) |
May 11, 2018 | 60.05 | 60.64 | 59.85 | 60.12 | 19,941,198 | +0.28(+0.47%) |
May 10, 2018 | 59.05 | 59.90 | 58.95 | 59.84 | 24,172,686 | +1.31(+2.24%) |
May 09, 2018 | 57.84 | 58.76 | 57.82 | 58.53 | 23,407,452 | +1.35(+2.36%) |
May 08, 2018 | 56.97 | 57.24 | 55.93 | 57.19 | 23,800,518 | +0.26(+0.45%) |
May 07, 2018 | 56.93 | 57.91 | 56.68 | 56.93 | 20,589,130 | +0.62(+1.09%) |
May 04, 2018 | 55.75 | 56.55 | 55.61 | 56.31 | 13,501,482 | +0.26(+0.47%) |
May 03, 2018 | 55.94 | 56.10 | 55.22 | 56.05 | 16,715,326 | -0.19(-0.34%) |
May 02, 2018 | 55.98 | 56.56 | 55.87 | 56.24 | 18,957,610 | -0.11(-0.19%) |
May 01, 2018 | 56.58 | 56.58 | 55.64 | 56.35 | 22,163,824 | -0.59(-1.03%) |
Apr 30, 2018 | 57.05 | 57.53 | 56.93 | 56.94 | 20,521,232 | -0.03(-0.05%) |
Apr 27, 2018 | 56.35 | 57.60 | 56.01 | 56.97 | 22,322,462 | -2.25(-3.80%) |
Apr 26, 2018 | 58.29 | 59.24 | 58.24 | 59.21 | 19,861,052 | +1.00(+1.71%) |
Apr 25, 2018 | 57.27 | 58.31 | 56.74 | 58.22 | 18,935,768 | +0.84(+1.47%) |
Apr 24, 2018 | 58.44 | 58.53 | 57.10 | 57.38 | 19,256,682 | -0.89(-1.53%) |
Apr 23, 2018 | 57.79 | 58.29 | 57.67 | 58.27 | 16,017,121 | +0.42(+0.72%) |
Apr 20, 2018 | 58.09 | 58.15 | 57.37 | 57.85 | 16,485,253 | -0.31(-0.53%) |
Apr 19, 2018 | 58.09 | 58.45 | 57.71 | 58.16 | 15,416,777 | +0.15(+0.25%) |
Apr 18, 2018 | 57.88 | 58.41 | 57.81 | 58.01 | 16,469,501 | +0.65(+1.14%) |
Apr 17, 2018 | 57.52 | 57.68 | 57.15 | 57.36 | 14,308,314 | -0.15(-0.27%) |
Apr 16, 2018 | 57.21 | 57.91 | 56.91 | 57.52 | 14,669,241 | +0.51(+0.90%) |
Apr 13, 2018 | 56.97 | 57.26 | 56.83 | 57.00 | 14,918,617 | +0.45(+0.80%) |
Apr 12, 2018 | 57.02 | 57.22 | 56.39 | 56.55 | 18,121,204 | -0.15(-0.27%) |
Apr 11, 2018 | 56.47 | 57.15 | 56.20 | 56.70 | 18,746,074 | +0.26(+0.47%) |
Apr 10, 2018 | 55.71 | 56.95 | 55.70 | 56.44 | 26,340,376 | +1.61(+2.94%) |
Apr 09, 2018 | 55.08 | 55.50 | 54.78 | 54.83 | 15,159,289 | +0.00(+0.00%) |
Apr 06, 2018 | 55.39 | 55.74 | 54.35 | 54.83 | 19,526,812 | -0.84(-1.51%) |
Apr 05, 2018 | 54.97 | 55.89 | 54.94 | 55.67 | 19,004,540 | +0.84(+1.54%) |
Apr 04, 2018 | 54.23 | 54.97 | 53.78 | 54.83 | 17,916,852 | -0.11(-0.20%) |
Apr 03, 2018 | 53.79 | 55.03 | 53.53 | 54.94 | 21,845,342 | +1.32(+2.46%) |