Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 62.05 | 62.06 | 61.14 | 61.16 | 1,876,097 | -0.44(-0.71%) |
Jun 28, 2018 | 61.51 | 61.97 | 60.90 | 61.60 | 2,069,639 | +0.35(+0.57%) |
Jun 27, 2018 | 62.40 | 62.73 | 61.16 | 61.25 | 3,180,683 | -1.26(-2.02%) |
Jun 26, 2018 | 62.68 | 63.29 | 62.40 | 62.51 | 1,568,975 | -0.19(-0.30%) |
Jun 25, 2018 | 64.33 | 64.36 | 62.19 | 62.70 | 2,762,774 | -2.23(-3.43%) |
Jun 22, 2018 | 65.65 | 65.65 | 64.78 | 64.93 | 5,136,402 | -0.28(-0.43%) |
Jun 21, 2018 | 65.19 | 65.62 | 64.43 | 65.21 | 1,969,251 | +0.00(+0.00%) |
Jun 20, 2018 | 64.91 | 65.79 | 64.89 | 65.21 | 1,838,671 | +0.74(+1.15%) |
Jun 19, 2018 | 63.60 | 64.55 | 63.53 | 64.47 | 1,718,024 | +0.08(+0.12%) |
Jun 18, 2018 | 63.92 | 64.63 | 63.50 | 64.39 | 1,483,025 | +0.08(+0.12%) |
Jun 15, 2018 | 64.74 | 64.84 | 64.31 | 3,944,868 | -0.53(-0.82%) | |
Jun 14, 2018 | 65.07 | 65.49 | 64.31 | 64.84 | 1,638,546 | -0.04(-0.06%) |
Jun 13, 2018 | 64.60 | 65.63 | 64.24 | 64.88 | 1,723,121 | +0.36(+0.56%) |
Jun 12, 2018 | 64.69 | 64.85 | 63.97 | 64.52 | 2,548,647 | +0.04(+0.06%) |
Jun 11, 2018 | 65.60 | 65.95 | 64.43 | 64.48 | 2,525,038 | -0.93(-1.42%) |
Jun 08, 2018 | 64.78 | 65.55 | 64.50 | 65.41 | 1,860,682 | +0.45(+0.69%) |
Jun 07, 2018 | 66.04 | 66.46 | 64.54 | 64.96 | 2,242,217 | -1.03(-1.56%) |
Jun 06, 2018 | 64.90 | 66.09 | 64.77 | 65.99 | 3,043,492 | +1.30(+2.01%) |
Jun 05, 2018 | 64.31 | 64.91 | 64.17 | 64.69 | 2,345,868 | +0.19(+0.29%) |
Jun 04, 2018 | 64.41 | 64.63 | 63.88 | 64.50 | 2,664,518 | +0.42(+0.66%) |
Jun 01, 2018 | 64.02 | 64.74 | 63.66 | 64.08 | 2,491,697 | +0.73(+1.15%) |
May 31, 2018 | 63.71 | 64.27 | 63.17 | 63.35 | 3,780,177 | -0.28(-0.44%) |
May 30, 2018 | 62.94 | 64.23 | 62.93 | 63.63 | 2,334,438 | +1.36(+2.18%) |
May 29, 2018 | 63.68 | 63.88 | 61.93 | 62.27 | 3,497,652 | -1.87(-2.92%) |
May 25, 2018 | 64.14 | 64.14 | 64.14 | 0 | -0.62(-0.96%) | |
May 24, 2018 | 65.97 | 65.97 | 64.09 | 64.76 | 2,156,128 | -0.94(-1.43%) |
May 23, 2018 | 65.25 | 65.77 | 64.56 | 65.70 | 2,509,226 | -0.01(-0.02%) |
May 22, 2018 | 65.49 | 66.07 | 65.22 | 65.71 | 1,917,551 | +0.41(+0.63%) |
May 21, 2018 | 65.16 | 65.74 | 64.81 | 65.30 | 1,462,973 | +0.64(+0.99%) |
May 18, 2018 | 64.59 | 65.09 | 64.28 | 64.66 | 1,624,926 | -0.19(-0.29%) |
May 17, 2018 | 64.25 | 65.36 | 64.15 | 64.85 | 2,184,032 | +0.46(+0.71%) |
May 16, 2018 | 64.04 | 64.79 | 63.85 | 64.39 | 1,227,670 | +0.19(+0.30%) |
May 15, 2018 | 63.78 | 64.46 | 63.59 | 64.20 | 1,555,796 | +0.33(+0.52%) |
May 14, 2018 | 64.50 | 64.67 | 63.46 | 63.87 | 2,088,068 | -0.52(-0.81%) |
May 11, 2018 | 64.31 | 65.14 | 64.20 | 64.39 | 1,951,368 | +0.29(+0.45%) |
May 10, 2018 | 64.01 | 64.42 | 63.51 | 64.10 | 1,529,076 | +0.10(+0.16%) |
May 09, 2018 | 63.21 | 64.28 | 62.80 | 64.00 | 1,879,605 | +1.06(+1.68%) |
May 08, 2018 | 62.13 | 63.56 | 62.01 | 62.94 | 2,135,227 | +0.79(+1.27%) |
May 07, 2018 | 61.67 | 62.29 | 61.30 | 62.15 | 2,077,622 | +0.68(+1.11%) |
May 04, 2018 | 60.17 | 61.83 | 59.71 | 61.47 | 2,008,164 | +1.02(+1.69%) |
May 03, 2018 | 60.62 | 60.75 | 59.30 | 60.45 | 2,193,865 | -0.42(-0.69%) |
May 02, 2018 | 61.07 | 61.93 | 60.69 | 60.87 | 2,791,211 | -0.17(-0.28%) |
May 01, 2018 | 60.65 | 61.08 | 60.23 | 61.04 | 1,693,853 | +0.36(+0.59%) |
Apr 30, 2018 | 61.36 | 61.92 | 60.68 | 60.68 | 2,698,266 | -0.59(-0.96%) |
Apr 27, 2018 | 60.54 | 61.39 | 60.13 | 61.27 | 3,666,072 | +0.70(+1.16%) |
Apr 26, 2018 | 59.66 | 60.98 | 59.16 | 60.57 | 2,076,662 | +1.01(+1.70%) |
Apr 25, 2018 | 59.50 | 59.84 | 58.51 | 59.56 | 2,440,207 | +0.06(+0.10%) |
Apr 24, 2018 | 60.31 | 60.74 | 58.56 | 59.50 | 2,977,926 | -0.83(-1.38%) |
Apr 23, 2018 | 60.73 | 61.10 | 59.66 | 60.33 | 3,040,542 | -0.15(-0.25%) |
Apr 20, 2018 | 58.30 | 61.80 | 57.65 | 60.48 | 6,156,218 | +1.65(+2.80%) |
Apr 19, 2018 | 58.08 | 58.89 | 57.97 | 58.83 | 4,542,285 | +0.77(+1.33%) |
Apr 18, 2018 | 59.21 | 59.23 | 57.20 | 58.06 | 3,908,795 | -0.38(-0.65%) |
Apr 17, 2018 | 58.20 | 59.00 | 57.89 | 58.44 | 2,856,659 | +0.85(+1.48%) |
Apr 16, 2018 | 57.32 | 58.03 | 57.17 | 57.59 | 3,217,326 | +0.63(+1.11%) |
Apr 13, 2018 | 58.25 | 58.38 | 56.60 | 56.96 | 2,492,681 | -0.78(-1.35%) |
Apr 12, 2018 | 57.58 | 58.39 | 57.33 | 57.74 | 2,876,603 | +0.62(+1.09%) |
Apr 11, 2018 | 56.67 | 57.90 | 56.33 | 57.12 | 1,676,318 | -0.14(-0.24%) |
Apr 10, 2018 | 56.86 | 57.75 | 56.64 | 57.26 | 4,202,188 | +1.72(+3.10%) |
Apr 09, 2018 | 55.78 | 57.16 | 55.40 | 55.54 | 1,960,104 | +0.30(+0.54%) |
Apr 06, 2018 | 56.05 | 56.55 | 54.49 | 55.24 | 1,993,051 | -1.60(-2.81%) |
Apr 05, 2018 | 56.49 | 57.55 | 56.03 | 56.84 | 2,376,968 | +0.97(+1.74%) |
Apr 04, 2018 | 54.06 | 56.07 | 53.98 | 55.87 | 2,638,143 | +0.70(+1.27%) |
Apr 03, 2018 | 54.64 | 55.22 | 54.14 | 55.17 | 3,234,279 | +0.84(+1.55%) |