Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 79.23 | 81.39 | 79.23 | 80.56 | 995,265 | +1.40(+1.77%) |
Jun 28, 2018 | 76.61 | 79.69 | 76.61 | 79.16 | 689,179 | +2.28(+2.97%) |
Jun 27, 2018 | 79.34 | 80.09 | 76.83 | 76.88 | 639,951 | -2.45(-3.09%) |
Jun 26, 2018 | 80.16 | 80.81 | 79.29 | 79.33 | 640,921 | -0.57(-0.71%) |
Jun 25, 2018 | 81.96 | 82.12 | 79.76 | 79.90 | 501,547 | -2.49(-3.02%) |
Jun 22, 2018 | 84.00 | 84.49 | 81.96 | 82.39 | 856,879 | -1.29(-1.54%) |
Jun 21, 2018 | 85.00 | 85.69 | 82.44 | 83.68 | 350,818 | -1.24(-1.46%) |
Jun 20, 2018 | 84.44 | 85.28 | 83.81 | 84.92 | 473,464 | +0.95(+1.13%) |
Jun 19, 2018 | 84.32 | 81.03 | 83.97 | 624,840 | +0.27(+0.32%) | |
Jun 18, 2018 | 82.38 | 83.81 | 81.54 | 83.70 | 655,219 | +1.57(+1.91%) |
Jun 15, 2018 | 82.16 | 81.00 | 82.13 | 677,890 | +1.13(+1.40%) | |
Jun 14, 2018 | 80.21 | 81.07 | 79.41 | 81.00 | 445,315 | +1.00(+1.25%) |
Jun 13, 2018 | 80.87 | 81.28 | 79.41 | 80.00 | 539,043 | -0.30(-0.37%) |
Jun 12, 2018 | 81.29 | 81.98 | 80.15 | 80.30 | 492,183 | -0.82(-1.01%) |
Jun 11, 2018 | 80.36 | 81.56 | 80.36 | 81.12 | 363,862 | +0.73(+0.91%) |
Jun 08, 2018 | 79.92 | 80.82 | 79.25 | 80.39 | 513,646 | +0.44(+0.55%) |
Jun 07, 2018 | 81.00 | 81.45 | 78.41 | 79.95 | 534,649 | -0.99(-1.22%) |
Jun 06, 2018 | 79.94 | 80.97 | 79.94 | 80.94 | 413,281 | +0.91(+1.14%) |
Jun 05, 2018 | 79.10 | 80.47 | 78.89 | 80.03 | 455,724 | +1.00(+1.27%) |
Jun 04, 2018 | 79.14 | 79.67 | 78.16 | 79.03 | 483,254 | -0.07(-0.09%) |
Jun 01, 2018 | 77.75 | 79.80 | 77.51 | 79.10 | 766,592 | +1.94(+2.51%) |
May 31, 2018 | 77.13 | 78.45 | 76.69 | 77.16 | 473,417 | +0.24(+0.31%) |
May 30, 2018 | 76.06 | 77.16 | 75.99 | 76.92 | 405,467 | +1.38(+1.83%) |
May 29, 2018 | 74.97 | 75.70 | 74.25 | 75.54 | 601,740 | +0.21(+0.28%) |
May 25, 2018 | 75.33 | 75.33 | 75.33 | 0 | -0.76(-1.00%) | |
May 24, 2018 | 76.19 | 76.23 | 75.32 | 76.09 | 445,620 | -0.08(-0.11%) |
May 23, 2018 | 75.58 | 76.98 | 75.58 | 76.17 | 579,297 | +0.64(+0.85%) |
May 22, 2018 | 76.17 | 76.50 | 75.07 | 75.53 | 366,442 | -0.44(-0.58%) |
May 21, 2018 | 75.52 | 78.01 | 75.48 | 75.97 | 730,949 | -1.57(-2.02%) |
May 18, 2018 | 76.68 | 77.86 | 76.56 | 77.54 | 481,893 | +1.11(+1.45%) |
May 17, 2018 | 75.90 | 76.78 | 75.68 | 76.43 | 646,595 | +0.78(+1.03%) |
May 16, 2018 | 75.93 | 76.18 | 75.03 | 75.65 | 660,446 | +0.00(+0.00%) |
May 15, 2018 | 76.21 | 76.33 | 74.56 | 75.65 | 680,343 | -0.78(-1.02%) |
May 14, 2018 | 77.52 | 78.58 | 75.66 | 76.43 | 581,778 | -1.25(-1.61%) |
May 11, 2018 | 77.97 | 78.42 | 77.15 | 77.68 | 544,397 | -0.48(-0.61%) |
May 10, 2018 | 79.00 | 79.72 | 78.06 | 78.16 | 986,777 | -0.71(-0.90%) |
May 09, 2018 | 76.96 | 79.40 | 76.96 | 78.87 | 561,150 | +1.94(+2.52%) |
May 08, 2018 | 76.33 | 77.00 | 75.27 | 76.93 | 644,150 | +0.75(+0.98%) |
May 07, 2018 | 75.63 | 77.14 | 75.51 | 76.18 | 1,018,451 | +1.07(+1.42%) |
May 04, 2018 | 72.98 | 75.92 | 72.98 | 75.11 | 1,339,590 | +1.69(+2.30%) |
May 03, 2018 | 73.29 | 73.98 | 72.13 | 73.42 | 555,415 | -0.22(-0.30%) |
May 02, 2018 | 72.00 | 73.96 | 71.83 | 73.64 | 599,894 | +1.60(+2.22%) |
May 01, 2018 | 71.52 | 72.17 | 70.84 | 72.04 | 606,933 | +0.68(+0.95%) |
Apr 30, 2018 | 70.92 | 72.06 | 69.88 | 71.36 | 607,384 | +0.16(+0.22%) |
Apr 27, 2018 | 71.92 | 72.52 | 70.66 | 71.20 | 423,124 | -0.40(-0.56%) |
Apr 26, 2018 | 70.07 | 71.66 | 70.07 | 71.60 | 674,387 | +2.03(+2.92%) |
Apr 25, 2018 | 70.93 | 70.99 | 69.44 | 69.57 | 537,506 | -1.35(-1.90%) |
Apr 24, 2018 | 72.72 | 72.95 | 70.18 | 70.92 | 519,975 | -1.59(-2.19%) |
Apr 23, 2018 | 73.05 | 73.80 | 70.02 | 72.51 | 545,933 | -0.63(-0.86%) |
Apr 20, 2018 | 73.17 | 74.06 | 71.29 | 73.14 | 1,816,831 | -0.32(-0.44%) |
Apr 19, 2018 | 72.00 | 74.63 | 70.23 | 73.46 | 1,957,375 | +3.71(+5.32%) |
Apr 18, 2018 | 69.65 | 70.33 | 68.73 | 69.75 | 873,410 | +0.50(+0.72%) |
Apr 17, 2018 | 67.45 | 69.67 | 65.58 | 69.25 | 686,111 | +1.79(+2.65%) |
Apr 16, 2018 | 67.04 | 68.16 | 67.00 | 67.46 | 515,813 | +1.02(+1.54%) |
Apr 13, 2018 | 66.97 | 66.97 | 65.92 | 66.44 | 484,258 | -0.31(-0.46%) |
Apr 12, 2018 | 67.05 | 67.39 | 66.32 | 66.75 | 580,091 | +0.35(+0.53%) |
Apr 11, 2018 | 65.26 | 66.99 | 65.26 | 66.40 | 722,105 | +0.57(+0.87%) |
Apr 10, 2018 | 65.80 | 66.36 | 65.12 | 65.83 | 759,375 | +0.93(+1.43%) |
Apr 09, 2018 | 64.34 | 65.66 | 63.96 | 64.90 | 1,298,113 | +1.16(+1.82%) |
Apr 06, 2018 | 63.56 | 64.73 | 62.69 | 63.74 | 488,616 | -0.35(-0.55%) |
Apr 05, 2018 | 64.42 | 65.13 | 63.38 | 64.09 | 459,923 | +0.31(+0.49%) |
Apr 04, 2018 | 61.65 | 64.03 | 61.13 | 63.78 | 309,886 | +1.07(+1.71%) |
Apr 03, 2018 | 62.33 | 63.01 | 60.70 | 62.71 | 471,237 | +0.78(+1.26%) |