Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 62.48 | 63.03 | 62.00 | 62.58 | 2,867,686 | +0.03(+0.05%) |
Jun 28, 2018 | 62.78 | 63.32 | 62.44 | 62.54 | 1,699,548 | +0.03(+0.05%) |
Jun 27, 2018 | 62.05 | 62.66 | 61.89 | 62.51 | 1,774,385 | +0.34(+0.54%) |
Jun 26, 2018 | 61.95 | 62.50 | 61.81 | 62.17 | 2,196,926 | +0.05(+0.08%) |
Jun 25, 2018 | 60.99 | 62.25 | 60.96 | 62.13 | 2,243,960 | +1.33(+2.19%) |
Jun 22, 2018 | 60.55 | 60.97 | 60.35 | 60.79 | 3,239,076 | +0.25(+0.41%) |
Jun 21, 2018 | 60.10 | 60.76 | 59.97 | 60.55 | 2,453,313 | +0.34(+0.56%) |
Jun 20, 2018 | 60.06 | 60.23 | 59.66 | 60.21 | 3,189,885 | +0.14(+0.23%) |
Jun 19, 2018 | 59.34 | 60.15 | 59.34 | 60.07 | 2,551,030 | +0.77(+1.30%) |
Jun 18, 2018 | 59.18 | 59.58 | 58.91 | 59.30 | 2,205,908 | +0.14(+0.23%) |
Jun 15, 2018 | 59.20 | 58.78 | 59.17 | 4,011,067 | +0.39(+0.66%) | |
Jun 14, 2018 | 58.18 | 58.90 | 58.06 | 58.78 | 2,895,653 | +0.66(+1.13%) |
Jun 13, 2018 | 58.28 | 58.54 | 57.84 | 58.12 | 2,968,676 | -0.04(-0.07%) |
Jun 12, 2018 | 57.22 | 58.24 | 57.07 | 58.16 | 2,512,146 | +0.87(+1.53%) |
Jun 11, 2018 | 58.43 | 58.52 | 57.18 | 57.29 | 2,973,277 | -1.09(-1.87%) |
Jun 08, 2018 | 58.60 | 58.70 | 58.12 | 58.38 | 1,881,164 | -0.03(-0.05%) |
Jun 07, 2018 | 58.07 | 58.94 | 57.79 | 58.41 | 2,680,387 | +0.32(+0.55%) |
Jun 06, 2018 | 57.95 | 58.09 | 2,694,669 | -1.30(-2.19%) | ||
Jun 05, 2018 | 60.02 | 60.13 | 59.20 | 59.39 | 2,455,907 | -0.75(-1.25%) |
Jun 04, 2018 | 60.83 | 61.04 | 60.06 | 60.14 | 1,751,325 | -0.47(-0.78%) |
Jun 01, 2018 | 61.52 | 61.52 | 60.36 | 60.62 | 1,981,746 | -0.95(-1.55%) |
May 31, 2018 | 61.25 | 61.78 | 60.91 | 61.57 | 3,465,998 | +0.32(+0.52%) |
May 30, 2018 | 60.88 | 61.36 | 60.68 | 61.25 | 2,850,720 | +0.27(+0.45%) |
May 29, 2018 | 60.87 | 61.34 | 60.59 | 60.98 | 2,508,219 | +0.06(+0.11%) |
May 25, 2018 | 60.91 | 60.91 | 60.91 | 0 | +0.02(+0.04%) | |
May 24, 2018 | 60.39 | 60.96 | 60.22 | 60.89 | 1,836,594 | +0.63(+1.04%) |
May 23, 2018 | 59.54 | 60.33 | 59.46 | 60.26 | 2,418,918 | +0.77(+1.29%) |
May 22, 2018 | 59.22 | 59.88 | 59.10 | 59.49 | 1,757,967 | +0.24(+0.41%) |
May 21, 2018 | 59.47 | 59.47 | 58.88 | 59.25 | 1,757,754 | -0.10(-0.18%) |
May 18, 2018 | 59.52 | 59.74 | 58.86 | 59.36 | 2,154,017 | +0.02(+0.04%) |
May 17, 2018 | 59.95 | 59.99 | 59.27 | 59.33 | 1,696,861 | -0.50(-0.83%) |
May 16, 2018 | 60.10 | 60.22 | 59.46 | 59.83 | 2,176,857 | -0.27(-0.45%) |
May 15, 2018 | 60.51 | 60.78 | 59.77 | 60.10 | 2,143,724 | -0.81(-1.34%) |
May 14, 2018 | 61.24 | 61.36 | 60.55 | 60.92 | 2,372,697 | -0.16(-0.26%) |
May 11, 2018 | 60.86 | 61.26 | 60.73 | 61.08 | 2,142,024 | +0.21(+0.34%) |
May 10, 2018 | 60.42 | 60.90 | 60.01 | 60.87 | 2,425,684 | +0.91(+1.51%) |
May 09, 2018 | 60.62 | 60.71 | 59.53 | 59.96 | 2,870,410 | -0.64(-1.05%) |
May 08, 2018 | 62.11 | 62.11 | 60.49 | 60.60 | 2,773,609 | -1.69(-2.72%) |
May 07, 2018 | 62.95 | 63.11 | 62.21 | 62.29 | 1,851,480 | -0.71(-1.12%) |
May 04, 2018 | 62.80 | 63.48 | 62.51 | 63.00 | 2,416,853 | +0.20(+0.32%) |
May 03, 2018 | 62.99 | 63.08 | 62.02 | 62.80 | 1,663,192 | -0.20(-0.32%) |
May 02, 2018 | 63.60 | 63.76 | 62.81 | 63.00 | 2,241,611 | -0.56(-0.88%) |
May 01, 2018 | 63.79 | 63.79 | 63.40 | 63.56 | 1,229,550 | -0.14(-0.22%) |
Apr 30, 2018 | 64.15 | 64.25 | 63.59 | 63.70 | 1,996,860 | -0.24(-0.37%) |
Apr 27, 2018 | 63.00 | 64.22 | 62.97 | 63.94 | 1,951,724 | +0.78(+1.23%) |
Apr 26, 2018 | 62.37 | 63.21 | 62.09 | 63.16 | 1,557,364 | +0.84(+1.35%) |
Apr 25, 2018 | 62.00 | 62.57 | 61.83 | 62.32 | 1,616,346 | +0.06(+0.10%) |
Apr 24, 2018 | 61.94 | 62.58 | 61.65 | 62.25 | 1,813,195 | +0.48(+0.79%) |
Apr 23, 2018 | 61.86 | 62.12 | 61.53 | 61.77 | 1,826,014 | +0.08(+0.13%) |
Apr 20, 2018 | 62.09 | 62.28 | 61.43 | 61.69 | 2,063,233 | -0.41(-0.65%) |
Apr 19, 2018 | 61.91 | 62.34 | 61.68 | 62.10 | 1,980,449 | +0.08(+0.13%) |
Apr 18, 2018 | 62.45 | 62.95 | 61.98 | 62.02 | 1,979,766 | -0.36(-0.57%) |
Apr 17, 2018 | 61.90 | 62.57 | 61.67 | 62.37 | 1,681,746 | +0.53(+0.86%) |
Apr 16, 2018 | 61.25 | 61.94 | 61.17 | 61.84 | 1,658,038 | +0.87(+1.43%) |
Apr 13, 2018 | 60.81 | 61.36 | 60.75 | 60.97 | 1,776,326 | +0.30(+0.50%) |
Apr 12, 2018 | 61.74 | 61.79 | 60.47 | 60.66 | 2,312,040 | -0.95(-1.55%) |
Apr 11, 2018 | 61.58 | 61.98 | 61.35 | 61.62 | 1,805,238 | -0.07(-0.12%) |
Apr 10, 2018 | 62.34 | 62.48 | 61.58 | 61.69 | 2,572,298 | -0.68(-1.10%) |
Apr 09, 2018 | 62.56 | 62.90 | 62.23 | 62.37 | 2,871,258 | -0.08(-0.13%) |
Apr 06, 2018 | 62.92 | 63.11 | 62.24 | 62.45 | 2,070,619 | -0.26(-0.42%) |
Apr 05, 2018 | 62.22 | 62.90 | 61.34 | 62.72 | 2,556,495 | +0.49(+0.79%) |
Apr 04, 2018 | 61.69 | 62.52 | 61.36 | 62.22 | 3,058,231 | +0.49(+0.79%) |
Apr 03, 2018 | 61.27 | 62.02 | 61.10 | 61.74 | 2,661,569 | +0.47(+0.77%) |