Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 78.92 | 78.30 | 78.30 | 9,653 | +0.07(+0.09%) | |
Jun 28, 2018 | 78.07 | 78.52 | 77.88 | 78.23 | 17,615 | +0.23(+0.29%) |
Jun 27, 2018 | 78.51 | 79.10 | 78.00 | 78.00 | 12,692 | -0.50(-0.64%) |
Jun 26, 2018 | 78.38 | 78.62 | 78.30 | 78.50 | 4,698 | +0.50(+0.65%) |
Jun 25, 2018 | 78.60 | 78.60 | 77.89 | 78.00 | 7,716 | -0.82(-1.04%) |
Jun 22, 2018 | 79.10 | 79.22 | 78.82 | 78.82 | 10,857 | +0.34(+0.43%) |
Jun 21, 2018 | 78.75 | 78.75 | 78.27 | 78.48 | 4,063 | -0.26(-0.33%) |
Jun 20, 2018 | 78.56 | 78.87 | 78.56 | 78.74 | 8,780 | +0.15(+0.19%) |
Jun 19, 2018 | 78.33 | 78.70 | 78.27 | 78.59 | 5,150 | -0.17(-0.21%) |
Jun 18, 2018 | 78.53 | 78.86 | 78.41 | 78.76 | 14,824 | -0.05(-0.07%) |
Jun 15, 2018 | 78.90 | 78.98 | 78.81 | 7,681 | -0.17(-0.22%) | |
Jun 14, 2018 | 78.79 | 79.04 | 78.79 | 78.98 | 7,165 | +0.40(+0.51%) |
Jun 13, 2018 | 79.00 | 79.00 | 78.54 | 78.58 | 7,439 | -0.52(-0.66%) |
Jun 12, 2018 | 79.41 | 79.41 | 79.02 | 79.10 | 9,750 | +0.04(+0.06%) |
Jun 11, 2018 | 78.69 | 79.30 | 78.69 | 79.06 | 10,263 | +0.45(+0.57%) |
Jun 08, 2018 | 78.16 | 78.64 | 78.16 | 78.61 | 20,231 | +0.13(+0.17%) |
Jun 07, 2018 | 78.15 | 78.63 | 78.15 | 78.48 | 8,380 | +0.26(+0.34%) |
Jun 06, 2018 | 78.22 | 77.82 | 78.22 | 10,744 | +0.17(+0.22%) | |
Jun 05, 2018 | 78.07 | 78.22 | 77.99 | 78.05 | 7,110 | +0.04(+0.06%) |
Jun 04, 2018 | 77.96 | 78.29 | 77.83 | 78.00 | 13,090 | +0.30(+0.39%) |
Jun 01, 2018 | 77.81 | 77.98 | 77.64 | 77.70 | 10,051 | +0.32(+0.41%) |
May 31, 2018 | 77.64 | 77.64 | 77.13 | 77.38 | 10,347 | -0.32(-0.42%) |
May 30, 2018 | 77.02 | 77.94 | 77.02 | 77.71 | 19,998 | +1.02(+1.33%) |
May 29, 2018 | 76.78 | 77.03 | 76.45 | 76.69 | 12,476 | -0.48(-0.62%) |
May 25, 2018 | 77.17 | 77.17 | 77.17 | 0 | -0.35(-0.45%) | |
May 24, 2018 | 77.56 | 77.74 | 77.38 | 77.52 | 7,174 | -0.16(-0.21%) |
May 23, 2018 | 77.07 | 77.70 | 77.07 | 77.68 | 36,016 | -0.05(-0.06%) |
May 22, 2018 | 78.14 | 78.27 | 77.73 | 77.73 | 8,350 | -0.25(-0.32%) |
May 21, 2018 | 77.87 | 78.04 | 77.76 | 77.98 | 26,177 | +0.55(+0.70%) |
May 18, 2018 | 77.49 | 77.58 | 77.41 | 77.43 | 8,365 | -0.21(-0.28%) |
May 17, 2018 | 77.49 | 77.89 | 77.48 | 77.64 | 36,663 | +0.10(+0.13%) |
May 16, 2018 | 77.15 | 77.65 | 77.15 | 77.55 | 7,921 | +0.38(+0.49%) |
May 15, 2018 | 77.13 | 77.17 | 76.89 | 77.17 | 5,204 | -0.24(-0.31%) |
May 14, 2018 | 77.38 | 77.67 | 77.30 | 77.41 | 18,736 | +0.09(+0.12%) |
May 11, 2018 | 77.13 | 77.57 | 77.13 | 77.32 | 18,628 | +0.29(+0.37%) |
May 10, 2018 | 76.52 | 77.12 | 76.52 | 77.04 | 12,875 | +1.00(+1.31%) |
May 09, 2018 | 75.67 | 76.26 | 75.67 | 76.04 | 15,682 | +0.41(+0.54%) |
May 08, 2018 | 75.58 | 75.68 | 75.36 | 75.63 | 9,059 | -0.30(-0.39%) |
May 07, 2018 | 76.02 | 76.46 | 75.93 | 75.93 | 6,555 | +0.04(+0.06%) |
May 04, 2018 | 75.21 | 76.04 | 75.21 | 75.88 | 6,709 | +0.72(+0.95%) |
May 03, 2018 | 75.11 | 75.33 | 74.52 | 75.17 | 11,533 | -0.36(-0.47%) |
May 02, 2018 | 75.77 | 76.09 | 75.44 | 75.52 | 10,047 | -0.48(-0.64%) |
May 01, 2018 | 76.12 | 76.12 | 75.39 | 76.01 | 10,547 | -0.38(-0.50%) |
Apr 30, 2018 | 77.19 | 77.27 | 76.39 | 76.39 | 8,234 | -0.65(-0.85%) |
Apr 27, 2018 | 76.75 | 77.22 | 76.75 | 77.05 | 7,962 | +0.40(+0.53%) |
Apr 26, 2018 | 76.61 | 76.93 | 76.43 | 76.64 | 8,203 | +0.37(+0.49%) |
Apr 25, 2018 | 75.81 | 76.37 | 75.59 | 76.27 | 7,220 | +0.36(+0.48%) |
Apr 24, 2018 | 76.81 | 76.89 | 75.52 | 75.91 | 10,193 | -0.62(-0.81%) |
Apr 23, 2018 | 76.10 | 76.56 | 76.10 | 76.53 | 16,285 | +0.35(+0.46%) |
Apr 20, 2018 | 76.65 | 76.71 | 76.10 | 76.18 | 49,047 | -0.62(-0.81%) |
Apr 19, 2018 | 77.37 | 77.37 | 76.62 | 76.80 | 9,123 | -0.89(-1.14%) |
Apr 18, 2018 | 77.85 | 77.89 | 77.69 | 77.69 | 8,941 | +0.09(+0.11%) |
Apr 17, 2018 | 77.41 | 77.81 | 77.11 | 77.60 | 32,105 | +0.49(+0.64%) |
Apr 16, 2018 | 76.52 | 77.13 | 76.44 | 77.11 | 7,987 | +1.04(+1.37%) |
Apr 13, 2018 | 76.34 | 76.34 | 75.93 | 76.07 | 5,270 | -0.16(-0.21%) |
Apr 12, 2018 | 76.46 | 76.46 | 75.95 | 76.23 | 7,575 | +0.17(+0.23%) |
Apr 11, 2018 | 76.21 | 76.32 | 76.00 | 76.05 | 7,285 | -0.36(-0.47%) |
Apr 10, 2018 | 76.04 | 76.74 | 75.99 | 76.41 | 51,472 | +1.25(+1.66%) |
Apr 09, 2018 | 75.39 | 76.22 | 75.14 | 75.16 | 8,686 | +0.13(+0.18%) |
Apr 06, 2018 | 75.89 | 76.10 | 74.60 | 75.03 | 20,380 | -1.35(-1.77%) |
Apr 05, 2018 | 76.02 | 76.54 | 75.67 | 76.38 | 16,225 | +0.67(+0.88%) |
Apr 04, 2018 | 73.79 | 75.71 | 73.79 | 75.71 | 54,437 | +0.91(+1.21%) |
Apr 03, 2018 | 74.22 | 74.84 | 73.87 | 74.81 | 13,397 | +1.18(+1.61%) |