Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 77.60 | 78.89 | 77.04 | 78.51 | 305,625 | +1.30(+1.68%) |
Jun 28, 2018 | 76.83 | 77.40 | 76.11 | 77.21 | 142,001 | +0.17(+0.22%) |
Jun 27, 2018 | 77.28 | 78.86 | 76.99 | 77.04 | 215,881 | +0.43(+0.56%) |
Jun 26, 2018 | 76.32 | 76.87 | 76.03 | 76.61 | 177,691 | +0.29(+0.38%) |
Jun 25, 2018 | 76.42 | 77.04 | 75.17 | 76.32 | 292,921 | -0.57(-0.75%) |
Jun 22, 2018 | 77.71 | 77.85 | 76.70 | 76.90 | 500,629 | -0.24(-0.31%) |
Jun 21, 2018 | 78.19 | 78.19 | 76.51 | 77.13 | 202,737 | -1.20(-1.53%) |
Jun 20, 2018 | 78.43 | 78.66 | 77.78 | 78.33 | 150,416 | +0.19(+0.24%) |
Jun 19, 2018 | 78.04 | 78.33 | 76.56 | 78.14 | 250,354 | -0.96(-1.21%) |
Jun 18, 2018 | 78.66 | 79.24 | 78.43 | 79.10 | 137,918 | +0.29(+0.36%) |
Jun 15, 2018 | 79.14 | 78.19 | 78.81 | 462,292 | +0.62(+0.80%) | |
Jun 14, 2018 | 77.80 | 78.23 | 77.09 | 78.19 | 142,466 | +0.67(+0.86%) |
Jun 13, 2018 | 78.14 | 78.14 | 77.37 | 77.52 | 134,320 | -0.67(-0.86%) |
Jun 12, 2018 | 78.00 | 78.52 | 77.47 | 78.19 | 245,500 | +0.29(+0.37%) |
Jun 11, 2018 | 78.09 | 78.66 | 77.47 | 77.90 | 168,717 | -0.14(-0.18%) |
Jun 08, 2018 | 78.09 | 78.71 | 77.42 | 78.04 | 223,170 | -0.19(-0.24%) |
Jun 07, 2018 | 78.04 | 78.62 | 77.61 | 78.23 | 169,486 | +0.38(+0.49%) |
Jun 06, 2018 | 78.04 | 77.18 | 77.85 | 181,200 | +0.29(+0.37%) | |
Jun 05, 2018 | 77.09 | 77.80 | 76.80 | 77.56 | 199,845 | +0.48(+0.62%) |
Jun 04, 2018 | 76.90 | 77.42 | 76.51 | 77.09 | 239,867 | +0.38(+0.50%) |
Jun 01, 2018 | 76.80 | 77.35 | 76.56 | 76.70 | 226,960 | +0.72(+0.94%) |
May 31, 2018 | 78.09 | 78.09 | 75.89 | 75.99 | 499,015 | -2.25(-2.87%) |
May 30, 2018 | 77.47 | 78.57 | 77.23 | 78.23 | 334,658 | +1.24(+1.61%) |
May 29, 2018 | 76.75 | 77.18 | 76.13 | 76.99 | 270,723 | +0.10(+0.12%) |
May 25, 2018 | 76.90 | 76.90 | 76.90 | 0 | -0.14(-0.19%) | |
May 24, 2018 | 76.56 | 77.28 | 76.11 | 77.04 | 104,356 | +0.43(+0.56%) |
May 23, 2018 | 76.23 | 76.90 | 75.94 | 76.61 | 315,834 | +0.00(+0.00%) |
May 22, 2018 | 77.09 | 77.33 | 76.32 | 76.61 | 183,344 | -0.29(-0.37%) |
May 21, 2018 | 76.90 | 77.61 | 76.80 | 76.90 | 408,065 | +0.10(+0.12%) |
May 18, 2018 | 76.94 | 77.71 | 76.47 | 76.80 | 278,861 | +0.00(+0.00%) |
May 17, 2018 | 76.13 | 77.37 | 76.13 | 76.80 | 222,031 | +0.57(+0.75%) |
May 16, 2018 | 75.99 | 76.75 | 75.20 | 76.23 | 283,959 | +0.38(+0.50%) |
May 15, 2018 | 75.41 | 76.37 | 75.32 | 75.84 | 474,109 | -0.10(-0.13%) |
May 14, 2018 | 76.47 | 76.94 | 75.80 | 75.94 | 306,345 | -0.43(-0.56%) |
May 11, 2018 | 75.22 | 76.61 | 75.22 | 76.37 | 421,899 | +1.10(+1.46%) |
May 10, 2018 | 74.60 | 75.89 | 74.26 | 75.27 | 453,453 | +1.05(+1.42%) |
May 09, 2018 | 74.27 | 74.60 | 73.40 | 74.22 | 311,691 | +0.67(+0.91%) |
May 08, 2018 | 74.27 | 74.60 | 72.35 | 73.55 | 520,871 | +2.82(+3.99%) |
May 07, 2018 | 69.24 | 70.92 | 69.05 | 70.73 | 393,049 | +1.82(+2.64%) |
May 04, 2018 | 67.33 | 69.39 | 67.04 | 68.91 | 157,191 | +1.24(+1.84%) |
May 03, 2018 | 67.52 | 67.75 | 66.28 | 67.67 | 259,670 | -0.19(-0.28%) |
May 02, 2018 | 68.19 | 68.48 | 67.76 | 67.86 | 301,908 | -0.33(-0.49%) |
May 01, 2018 | 68.10 | 68.34 | 66.90 | 68.19 | 289,960 | +0.10(+0.14%) |
Apr 30, 2018 | 69.44 | 69.77 | 68.10 | 68.10 | 229,271 | -1.29(-1.86%) |
Apr 27, 2018 | 70.30 | 70.30 | 69.00 | 69.39 | 337,835 | -1.05(-1.49%) |
Apr 26, 2018 | 71.06 | 71.06 | 69.96 | 70.44 | 242,315 | -0.57(-0.81%) |
Apr 25, 2018 | 70.30 | 71.44 | 70.25 | 71.01 | 182,118 | +0.57(+0.81%) |
Apr 24, 2018 | 72.30 | 73.02 | 69.67 | 70.44 | 557,985 | -1.72(-2.39%) |
Apr 23, 2018 | 72.21 | 72.69 | 71.97 | 72.16 | 624,389 | +0.14(+0.20%) |
Apr 20, 2018 | 71.87 | 72.26 | 71.16 | 72.02 | 485,333 | +0.14(+0.20%) |
Apr 19, 2018 | 71.35 | 71.97 | 70.82 | 71.87 | 335,611 | +0.43(+0.60%) |
Apr 18, 2018 | 71.40 | 71.83 | 70.97 | 71.44 | 143,004 | +0.24(+0.34%) |
Apr 17, 2018 | 71.25 | 71.59 | 70.73 | 71.20 | 249,733 | +0.33(+0.47%) |
Apr 16, 2018 | 69.72 | 71.08 | 69.34 | 70.87 | 277,849 | +1.82(+2.63%) |
Apr 13, 2018 | 69.72 | 69.72 | 68.26 | 69.05 | 296,091 | -0.19(-0.28%) |
Apr 12, 2018 | 69.67 | 70.10 | 69.12 | 69.24 | 375,750 | -0.10(-0.14%) |
Apr 11, 2018 | 69.05 | 69.55 | 68.43 | 69.34 | 191,484 | -0.05(-0.07%) |
Apr 10, 2018 | 68.81 | 70.73 | 68.46 | 69.39 | 296,803 | +1.82(+2.69%) |
Apr 09, 2018 | 68.72 | 69.05 | 67.43 | 67.57 | 238,837 | -0.91(-1.33%) |
Apr 06, 2018 | 69.72 | 70.13 | 68.05 | 68.48 | 321,634 | -1.91(-2.72%) |
Apr 05, 2018 | 69.58 | 70.65 | 69.24 | 70.39 | 269,460 | +1.20(+1.73%) |
Apr 04, 2018 | 66.71 | 69.29 | 66.57 | 69.20 | 484,992 | +0.72(+1.05%) |
Apr 03, 2018 | 67.95 | 68.53 | 67.04 | 68.48 | 333,612 | +1.05(+1.56%) |