Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 77.53 | 76.28 | 32,824,604 | +7.64(+11.13%) | ||
Jun 28, 2018 | 68.40 | 69.04 | 68.30 | 68.64 | 9,472,986 | +0.34(+0.49%) |
Jun 27, 2018 | 69.63 | 69.84 | 68.11 | 68.30 | 7,963,814 | -1.16(-1.67%) |
Jun 26, 2018 | 69.41 | 70.16 | 69.26 | 69.46 | 7,387,152 | +0.20(+0.29%) |
Jun 25, 2018 | 70.19 | 70.23 | 68.96 | 69.26 | 9,467,754 | -1.03(-1.47%) |
Jun 22, 2018 | 70.43 | 71.23 | 70.09 | 70.30 | 10,028,068 | -0.49(-0.69%) |
Jun 21, 2018 | 70.55 | 71.60 | 70.41 | 70.78 | 5,784,782 | -0.75(-1.04%) |
Jun 20, 2018 | 71.03 | 71.71 | 70.81 | 71.53 | 4,622,215 | +0.44(+0.62%) |
Jun 19, 2018 | 71.32 | 71.72 | 70.51 | 71.09 | 7,899,344 | -1.29(-1.79%) |
Jun 18, 2018 | 72.07 | 72.53 | 71.71 | 72.38 | 4,717,192 | -0.22(-0.30%) |
Jun 15, 2018 | 72.61 | 71.51 | 72.60 | 11,466,737 | +1.09(+1.53%) | |
Jun 14, 2018 | 71.42 | 71.94 | 71.18 | 71.51 | 4,842,751 | +0.56(+0.80%) |
Jun 13, 2018 | 71.10 | 71.70 | 70.83 | 70.95 | 4,904,715 | -0.17(-0.24%) |
Jun 12, 2018 | 71.24 | 71.43 | 70.90 | 71.12 | 4,550,739 | -0.29(-0.40%) |
Jun 11, 2018 | 71.86 | 72.00 | 71.36 | 71.41 | 5,121,382 | -0.30(-0.41%) |
Jun 08, 2018 | 71.59 | 71.87 | 71.13 | 71.70 | 5,771,192 | +0.13(+0.19%) |
Jun 07, 2018 | 71.75 | 72.67 | 71.46 | 71.57 | 6,925,435 | +0.01(+0.01%) |
Jun 06, 2018 | 71.74 | 71.56 | 5,555,170 | +0.67(+0.95%) | ||
Jun 05, 2018 | 70.47 | 71.05 | 70.02 | 70.89 | 5,148,412 | +0.21(+0.30%) |
Jun 04, 2018 | 69.88 | 70.72 | 69.68 | 70.68 | 4,786,337 | +1.02(+1.47%) |
Jun 01, 2018 | 69.04 | 69.84 | 69.04 | 69.65 | 4,268,041 | +1.11(+1.62%) |
May 31, 2018 | 68.73 | 68.94 | 68.00 | 68.54 | 8,229,367 | -0.41(-0.60%) |
May 30, 2018 | 68.22 | 69.01 | 67.72 | 68.95 | 6,075,380 | +1.25(+1.85%) |
May 29, 2018 | 68.28 | 68.36 | 67.24 | 67.70 | 6,136,193 | -1.27(-1.84%) |
May 25, 2018 | 68.97 | 68.97 | 68.97 | 0 | +0.07(+0.10%) | |
May 24, 2018 | 68.19 | 69.00 | 68.09 | 68.91 | 5,880,328 | +0.80(+1.18%) |
May 23, 2018 | 67.73 | 68.65 | 67.62 | 68.10 | 7,129,708 | +0.03(+0.04%) |
May 22, 2018 | 68.22 | 68.92 | 68.02 | 68.08 | 5,944,517 | -0.07(-0.10%) |
May 21, 2018 | 68.24 | 68.45 | 67.50 | 68.14 | 5,741,058 | +0.06(+0.08%) |
May 18, 2018 | 67.55 | 68.34 | 67.27 | 68.09 | 5,958,359 | +0.36(+0.54%) |
May 17, 2018 | 68.16 | 68.35 | 67.61 | 67.72 | 6,352,843 | -0.38(-0.56%) |
May 16, 2018 | 66.51 | 68.27 | 66.46 | 68.10 | 10,153,460 | +1.76(+2.65%) |
May 15, 2018 | 65.21 | 66.37 | 65.14 | 66.35 | 5,284,002 | +0.63(+0.96%) |
May 14, 2018 | 65.49 | 65.76 | 65.02 | 65.72 | 3,617,721 | +0.39(+0.60%) |
May 11, 2018 | 64.94 | 65.42 | 64.83 | 65.33 | 4,341,969 | +0.49(+0.75%) |
May 10, 2018 | 65.05 | 65.17 | 64.27 | 64.84 | 5,200,797 | -0.03(-0.04%) |
May 09, 2018 | 65.32 | 65.36 | 63.97 | 64.87 | 8,333,594 | -0.49(-0.75%) |
May 08, 2018 | 66.06 | 66.09 | 65.11 | 65.36 | 6,844,844 | -0.84(-1.27%) |
May 07, 2018 | 64.97 | 66.27 | 64.97 | 66.20 | 5,283,023 | +1.18(+1.82%) |
May 04, 2018 | 63.81 | 65.23 | 63.77 | 65.01 | 5,376,774 | +1.15(+1.79%) |
May 03, 2018 | 64.73 | 64.77 | 63.62 | 63.87 | 6,448,293 | -1.30(-1.99%) |
May 02, 2018 | 64.95 | 65.45 | 64.42 | 65.16 | 6,025,308 | +0.15(+0.24%) |
May 01, 2018 | 64.90 | 65.12 | 63.99 | 65.01 | 5,193,280 | -0.28(-0.42%) |
Apr 30, 2018 | 66.42 | 66.64 | 65.29 | 65.29 | 6,792,113 | -1.12(-1.68%) |
Apr 27, 2018 | 65.36 | 66.83 | 65.35 | 66.41 | 8,186,110 | +1.44(+2.22%) |
Apr 26, 2018 | 63.75 | 65.19 | 63.62 | 64.96 | 5,609,290 | +1.32(+2.07%) |
Apr 25, 2018 | 63.81 | 63.96 | 63.25 | 63.65 | 5,435,357 | -0.29(-0.45%) |
Apr 24, 2018 | 64.26 | 64.45 | 63.69 | 63.93 | 8,564,529 | +0.09(+0.13%) |
Apr 23, 2018 | 63.01 | 63.99 | 62.96 | 63.85 | 6,639,485 | +0.75(+1.20%) |
Apr 20, 2018 | 62.77 | 63.11 | 62.48 | 63.09 | 10,897,033 | +0.34(+0.55%) |
Apr 19, 2018 | 63.04 | 63.29 | 62.04 | 62.75 | 8,667,412 | -0.45(-0.71%) |
Apr 18, 2018 | 64.47 | 64.67 | 63.16 | 63.20 | 7,734,681 | -1.25(-1.94%) |
Apr 17, 2018 | 64.31 | 64.60 | 64.23 | 64.45 | 5,872,002 | +0.43(+0.67%) |
Apr 16, 2018 | 64.73 | 64.90 | 64.02 | 64.02 | 6,792,429 | -0.18(-0.28%) |
Apr 13, 2018 | 65.03 | 65.23 | 63.94 | 64.20 | 4,504,440 | -0.50(-0.77%) |
Apr 12, 2018 | 64.03 | 64.92 | 64.03 | 64.70 | 5,389,703 | +0.90(+1.41%) |
Apr 11, 2018 | 63.56 | 64.15 | 63.50 | 63.80 | 5,431,815 | -0.16(-0.25%) |
Apr 10, 2018 | 64.73 | 64.80 | 63.47 | 63.96 | 10,875,072 | -0.17(-0.27%) |
Apr 09, 2018 | 65.29 | 65.44 | 64.10 | 64.13 | 6,813,469 | -0.35(-0.55%) |
Apr 06, 2018 | 65.40 | 66.17 | 63.89 | 64.49 | 10,180,977 | -1.95(-2.93%) |
Apr 05, 2018 | 65.39 | 66.62 | 65.29 | 66.43 | 9,521,194 | +1.12(+1.71%) |
Apr 04, 2018 | 62.98 | 65.39 | 62.94 | 65.32 | 10,760,613 | +1.64(+2.58%) |
Apr 03, 2018 | 61.55 | 63.70 | 61.46 | 63.68 | 9,181,677 | +2.46(+4.02%) |