Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 74.00 | 74.80 | 73.70 | 73.80 | 133,809 | +0.50(+0.68%) |
Jun 28, 2018 | 72.65 | 73.70 | 71.80 | 73.30 | 122,764 | +0.55(+0.76%) |
Jun 27, 2018 | 73.70 | 74.60 | 72.50 | 72.75 | 146,482 | -1.05(-1.42%) |
Jun 26, 2018 | 72.10 | 74.40 | 71.67 | 73.80 | 294,104 | +0.80(+1.10%) |
Jun 25, 2018 | 73.10 | 73.38 | 72.00 | 73.00 | 175,928 | -0.30(-0.41%) |
Jun 22, 2018 | 72.85 | 73.55 | 72.64 | 73.30 | 210,850 | +0.95(+1.31%) |
Jun 21, 2018 | 72.50 | 72.50 | 71.50 | 72.35 | 112,431 | -0.25(-0.34%) |
Jun 20, 2018 | 72.10 | 73.10 | 71.65 | 72.60 | 124,501 | +0.85(+1.18%) |
Jun 19, 2018 | 73.25 | 73.55 | 71.60 | 71.75 | 293,564 | -2.05(-2.78%) |
Jun 18, 2018 | 73.30 | 74.15 | 72.95 | 73.80 | 86,424 | +0.05(+0.07%) |
Jun 15, 2018 | 73.95 | 73.40 | 73.75 | 384,103 | +0.35(+0.48%) | |
Jun 14, 2018 | 73.20 | 73.85 | 72.35 | 73.40 | 180,711 | +0.45(+0.62%) |
Jun 13, 2018 | 71.90 | 73.10 | 71.45 | 72.95 | 226,496 | +0.80(+1.11%) |
Jun 12, 2018 | 72.70 | 73.75 | 71.20 | 72.15 | 253,801 | -2.45(-3.28%) |
Jun 11, 2018 | 75.65 | 76.10 | 74.50 | 74.60 | 159,395 | -1.35(-1.78%) |
Jun 08, 2018 | 74.55 | 75.95 | 74.22 | 75.95 | 156,695 | +1.50(+2.01%) |
Jun 07, 2018 | 74.15 | 74.85 | 73.80 | 74.45 | 121,873 | +0.25(+0.34%) |
Jun 06, 2018 | 74.30 | 73.10 | 74.20 | 82,820 | +0.70(+0.95%) | |
Jun 05, 2018 | 73.55 | 73.90 | 72.45 | 73.50 | 86,333 | +0.05(+0.07%) |
Jun 04, 2018 | 73.80 | 73.95 | 72.65 | 73.45 | 119,945 | +0.10(+0.14%) |
Jun 01, 2018 | 73.60 | 74.00 | 73.05 | 73.35 | 89,753 | +0.40(+0.55%) |
May 31, 2018 | 75.10 | 76.28 | 72.75 | 72.95 | 122,522 | -2.10(-2.80%) |
May 30, 2018 | 73.90 | 75.75 | 73.60 | 75.05 | 188,895 | +1.50(+2.04%) |
May 29, 2018 | 74.70 | 75.20 | 73.05 | 73.55 | 147,202 | -1.90(-2.52%) |
May 25, 2018 | 75.45 | 75.45 | 75.45 | 0 | -0.65(-0.85%) | |
May 24, 2018 | 76.15 | 77.25 | 76.05 | 76.10 | 111,499 | -0.35(-0.46%) |
May 23, 2018 | 76.90 | 77.30 | 76.20 | 76.45 | 105,968 | -0.55(-0.71%) |
May 22, 2018 | 78.65 | 78.65 | 76.95 | 77.00 | 213,100 | -1.75(-2.22%) |
May 21, 2018 | 77.40 | 79.55 | 77.40 | 78.75 | 179,793 | +1.95(+2.54%) |
May 18, 2018 | 76.70 | 77.20 | 76.50 | 76.80 | 129,654 | +0.30(+0.39%) |
May 17, 2018 | 74.70 | 76.65 | 74.50 | 76.50 | 260,322 | +1.70(+2.27%) |
May 16, 2018 | 74.80 | 75.55 | 74.20 | 74.80 | 199,012 | +0.10(+0.13%) |
May 15, 2018 | 75.50 | 76.60 | 74.50 | 74.70 | 218,931 | -1.15(-1.52%) |
May 14, 2018 | 75.60 | 76.45 | 74.83 | 75.85 | 207,205 | +0.40(+0.53%) |
May 11, 2018 | 75.70 | 75.75 | 74.90 | 75.45 | 158,163 | -0.05(-0.07%) |
May 10, 2018 | 74.85 | 75.75 | 74.85 | 75.50 | 130,178 | -0.15(-0.20%) |
May 09, 2018 | 74.95 | 76.35 | 74.95 | 75.65 | 146,011 | +0.90(+1.20%) |
May 08, 2018 | 73.00 | 74.85 | 72.35 | 74.75 | 228,086 | +1.10(+1.49%) |
May 07, 2018 | 72.60 | 73.95 | 71.15 | 73.65 | 220,384 | +0.55(+0.75%) |
May 04, 2018 | 72.65 | 73.78 | 71.35 | 73.10 | 236,380 | +3.80(+5.48%) |
May 03, 2018 | 70.35 | 70.70 | 69.05 | 69.30 | 251,497 | -1.45(-2.05%) |
May 02, 2018 | 71.20 | 71.60 | 70.15 | 70.75 | 191,012 | -0.15(-0.21%) |
May 01, 2018 | 71.75 | 71.75 | 70.08 | 70.90 | 256,542 | -0.95(-1.32%) |
Apr 30, 2018 | 73.05 | 74.10 | 71.80 | 71.85 | 154,362 | -2.00(-2.71%) |
Apr 27, 2018 | 73.15 | 73.90 | 72.17 | 73.85 | 209,195 | +0.60(+0.82%) |
Apr 26, 2018 | 73.45 | 73.90 | 72.80 | 73.25 | 144,239 | -0.25(-0.34%) |
Apr 25, 2018 | 73.55 | 74.10 | 72.85 | 73.50 | 190,578 | -0.35(-0.47%) |
Apr 24, 2018 | 75.65 | 75.85 | 72.40 | 73.85 | 175,025 | -1.30(-1.73%) |
Apr 23, 2018 | 75.60 | 75.90 | 74.85 | 75.15 | 122,774 | -0.10(-0.13%) |
Apr 20, 2018 | 76.05 | 76.05 | 74.60 | 75.25 | 126,617 | -1.00(-1.31%) |
Apr 19, 2018 | 75.85 | 77.15 | 75.85 | 76.25 | 116,199 | +0.00(+0.00%) |
Apr 18, 2018 | 76.00 | 76.75 | 75.55 | 76.25 | 149,520 | +0.65(+0.86%) |
Apr 17, 2018 | 75.10 | 76.45 | 75.10 | 75.60 | 159,105 | +0.75(+1.00%) |
Apr 16, 2018 | 73.10 | 74.90 | 72.90 | 74.85 | 173,051 | +2.25(+3.10%) |
Apr 13, 2018 | 72.15 | 72.65 | 71.50 | 72.60 | 325,342 | +1.10(+1.54%) |
Apr 12, 2018 | 72.00 | 72.20 | 71.45 | 71.50 | 143,828 | -0.40(-0.56%) |
Apr 11, 2018 | 71.50 | 72.35 | 71.50 | 71.90 | 92,108 | +0.00(+0.00%) |
Apr 10, 2018 | 71.60 | 72.35 | 70.80 | 71.90 | 143,634 | +1.15(+1.63%) |
Apr 09, 2018 | 71.35 | 72.45 | 70.65 | 70.75 | 205,341 | -0.25(-0.35%) |
Apr 06, 2018 | 74.20 | 74.80 | 70.65 | 71.00 | 243,792 | -3.75(-5.02%) |
Apr 05, 2018 | 74.50 | 74.95 | 73.85 | 74.75 | 181,005 | +0.65(+0.88%) |
Apr 04, 2018 | 71.50 | 74.25 | 71.10 | 74.10 | 228,208 | +1.65(+2.28%) |
Apr 03, 2018 | 72.10 | 72.60 | 71.25 | 72.45 | 252,907 | +0.70(+0.98%) |