Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 79.32 | 79.79 | 79.16 | 79.17 | 587,051 | -0.04(-0.05%) |
Jun 28, 2018 | 78.78 | 79.38 | 78.78 | 79.21 | 535,528 | +0.20(+0.26%) |
Jun 27, 2018 | 79.40 | 79.82 | 78.98 | 79.01 | 656,214 | -0.20(-0.26%) |
Jun 26, 2018 | 79.06 | 79.46 | 79.05 | 79.21 | 807,279 | +0.11(+0.14%) |
Jun 25, 2018 | 79.00 | 79.28 | 78.65 | 79.10 | 517,491 | -0.10(-0.13%) |
Jun 22, 2018 | 79.34 | 79.60 | 79.21 | 79.21 | 448,946 | +0.24(+0.31%) |
Jun 21, 2018 | 79.45 | 79.45 | 78.78 | 78.97 | 405,100 | -0.41(-0.52%) |
Jun 20, 2018 | 79.34 | 79.52 | 79.13 | 79.38 | 417,410 | +0.06(+0.07%) |
Jun 19, 2018 | 78.80 | 79.34 | 78.76 | 79.32 | 403,874 | +0.08(+0.10%) |
Jun 18, 2018 | 78.83 | 79.37 | 78.83 | 79.24 | 1,812,084 | +0.08(+0.10%) |
Jun 15, 2018 | 79.23 | 79.12 | 79.16 | 553,612 | +0.04(+0.05%) | |
Jun 14, 2018 | 79.01 | 79.23 | 78.93 | 79.12 | 304,454 | +0.18(+0.23%) |
Jun 13, 2018 | 79.55 | 79.55 | 78.88 | 78.93 | 509,483 | -0.60(-0.76%) |
Jun 12, 2018 | 79.39 | 79.63 | 79.30 | 79.54 | 760,400 | +0.21(+0.26%) |
Jun 11, 2018 | 79.35 | 79.53 | 79.22 | 79.33 | 1,063,919 | +0.09(+0.11%) |
Jun 08, 2018 | 78.96 | 79.26 | 78.85 | 79.24 | 945,054 | +0.22(+0.27%) |
Jun 07, 2018 | 78.72 | 79.30 | 78.66 | 79.02 | 911,298 | +0.32(+0.41%) |
Jun 06, 2018 | 78.97 | 78.97 | 78.37 | 78.70 | 888,470 | -0.10(-0.13%) |
Jun 05, 2018 | 78.74 | 78.93 | 78.62 | 78.81 | 424,222 | +0.16(+0.20%) |
Jun 04, 2018 | 78.76 | 79.10 | 78.49 | 78.65 | 338,385 | +0.12(+0.15%) |
Jun 01, 2018 | 78.69 | 78.89 | 78.40 | 78.53 | 603,202 | +0.06(+0.08%) |
May 31, 2018 | 78.99 | 78.99 | 78.24 | 78.46 | 916,309 | -0.56(-0.71%) |
May 30, 2018 | 78.32 | 79.22 | 78.20 | 79.02 | 969,514 | +1.01(+1.30%) |
May 29, 2018 | 78.09 | 78.41 | 77.71 | 78.01 | 833,725 | -0.42(-0.53%) |
May 25, 2018 | 78.43 | 78.43 | 78.43 | 0 | -0.27(-0.35%) | |
May 24, 2018 | 78.35 | 78.73 | 78.19 | 78.70 | 463,191 | +0.19(+0.25%) |
May 23, 2018 | 78.12 | 78.54 | 78.06 | 78.51 | 365,278 | +0.10(+0.13%) |
May 22, 2018 | 78.73 | 78.93 | 78.33 | 78.40 | 436,170 | -0.20(-0.26%) |
May 21, 2018 | 78.36 | 78.69 | 78.22 | 78.61 | 544,283 | +0.52(+0.67%) |
May 18, 2018 | 78.20 | 78.32 | 77.94 | 78.08 | 496,209 | -0.17(-0.22%) |
May 17, 2018 | 78.23 | 78.64 | 78.14 | 78.25 | 299,587 | +0.07(+0.09%) |
May 16, 2018 | 78.06 | 78.31 | 77.87 | 78.18 | 385,803 | +0.30(+0.38%) |
May 15, 2018 | 77.70 | 77.91 | 77.43 | 77.88 | 917,726 | -0.25(-0.32%) |
May 14, 2018 | 78.29 | 78.38 | 77.91 | 78.13 | 839,558 | +0.10(+0.12%) |
May 11, 2018 | 77.96 | 78.24 | 77.89 | 78.04 | 461,440 | +0.13(+0.17%) |
May 10, 2018 | 77.38 | 77.95 | 77.31 | 77.91 | 739,725 | +0.71(+0.92%) |
May 09, 2018 | 76.87 | 77.29 | 76.86 | 77.20 | 521,378 | +0.35(+0.45%) |
May 08, 2018 | 77.32 | 77.32 | 76.46 | 76.85 | 838,486 | -0.53(-0.69%) |
May 07, 2018 | 77.63 | 77.77 | 77.23 | 77.38 | 448,140 | -0.14(-0.18%) |
May 04, 2018 | 76.64 | 77.81 | 76.56 | 77.52 | 566,568 | +0.74(+0.96%) |
May 03, 2018 | 76.56 | 77.04 | 75.94 | 76.78 | 463,930 | -0.05(-0.06%) |
May 02, 2018 | 76.83 | 77.31 | 76.67 | 76.83 | 418,326 | -0.20(-0.26%) |
May 01, 2018 | 77.19 | 77.19 | 76.43 | 77.03 | 1,396,904 | -0.35(-0.46%) |
Apr 30, 2018 | 77.95 | 78.32 | 77.38 | 77.38 | 630,059 | -0.55(-0.70%) |
Apr 27, 2018 | 77.65 | 78.13 | 77.58 | 77.93 | 403,346 | +0.18(+0.24%) |
Apr 26, 2018 | 77.38 | 77.86 | 77.05 | 77.75 | 413,390 | +0.54(+0.70%) |
Apr 25, 2018 | 76.84 | 77.34 | 76.54 | 77.21 | 414,959 | +0.16(+0.21%) |
Apr 24, 2018 | 77.45 | 77.93 | 76.68 | 77.05 | 831,421 | -0.24(-0.31%) |
Apr 23, 2018 | 77.05 | 77.42 | 76.94 | 77.29 | 570,663 | +0.26(+0.33%) |
Apr 20, 2018 | 77.36 | 77.70 | 76.77 | 77.03 | 617,600 | -0.46(-0.59%) |
Apr 19, 2018 | 77.75 | 77.91 | 77.09 | 77.49 | 510,697 | -0.55(-0.71%) |
Apr 18, 2018 | 78.11 | 78.63 | 78.04 | 78.04 | 818,581 | -0.11(-0.14%) |
Apr 17, 2018 | 77.84 | 78.38 | 77.82 | 78.16 | 533,126 | +0.51(+0.66%) |
Apr 16, 2018 | 77.16 | 77.78 | 77.07 | 77.64 | 1,359,059 | +0.85(+1.11%) |
Apr 13, 2018 | 76.85 | 77.13 | 76.61 | 76.79 | 568,235 | +0.20(+0.26%) |
Apr 12, 2018 | 76.85 | 77.19 | 76.46 | 76.59 | 840,288 | -0.14(-0.19%) |
Apr 11, 2018 | 76.56 | 76.98 | 76.34 | 76.73 | 565,877 | -0.17(-0.22%) |
Apr 10, 2018 | 76.81 | 77.18 | 76.52 | 76.90 | 1,012,127 | +0.74(+0.97%) |
Apr 09, 2018 | 76.29 | 77.09 | 76.11 | 76.16 | 670,024 | +0.08(+0.11%) |
Apr 06, 2018 | 76.85 | 77.22 | 75.55 | 76.08 | 989,788 | -1.24(-1.60%) |
Apr 05, 2018 | 76.77 | 77.51 | 76.47 | 77.32 | 674,554 | +0.66(+0.86%) |
Apr 04, 2018 | 75.09 | 76.73 | 74.96 | 76.66 | 837,448 | +0.68(+0.90%) |
Apr 03, 2018 | 75.34 | 76.12 | 75.15 | 75.98 | 1,006,108 | +0.88(+1.18%) |