Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 76.76 | 78.32 | 76.51 | 77.52 | 3,619,920 | +0.89(+1.16%) |
Jun 28, 2018 | 76.50 | 76.63 | 75.20 | 76.63 | 5,251,689 | -0.01(-0.01%) |
Jun 27, 2018 | 77.90 | 78.24 | 76.58 | 76.64 | 3,288,522 | -0.91(-1.17%) |
Jun 26, 2018 | 77.65 | 78.07 | 77.31 | 77.55 | 3,530,491 | -0.08(-0.10%) |
Jun 25, 2018 | 78.40 | 78.88 | 77.05 | 77.63 | 3,270,795 | -1.57(-1.98%) |
Jun 22, 2018 | 79.93 | 80.03 | 78.86 | 79.19 | 5,019,416 | -0.15(-0.19%) |
Jun 21, 2018 | 80.22 | 80.60 | 79.11 | 79.34 | 3,903,659 | -0.97(-1.21%) |
Jun 20, 2018 | 81.47 | 82.18 | 80.28 | 80.31 | 3,246,017 | -0.95(-1.17%) |
Jun 19, 2018 | 81.95 | 82.10 | 80.35 | 81.26 | 2,149,028 | -1.32(-1.60%) |
Jun 18, 2018 | 81.37 | 82.67 | 81.37 | 82.58 | 1,893,662 | +0.48(+0.58%) |
Jun 15, 2018 | 82.28 | 81.21 | 82.10 | 3,015,694 | +0.89(+1.10%) | |
Jun 14, 2018 | 81.40 | 81.71 | 81.02 | 81.21 | 2,171,981 | +0.20(+0.24%) |
Jun 13, 2018 | 82.26 | 82.28 | 80.61 | 81.02 | 3,681,425 | -1.06(-1.29%) |
Jun 12, 2018 | 82.75 | 83.12 | 80.96 | 82.07 | 3,634,631 | -0.18(-0.21%) |
Jun 11, 2018 | 82.48 | 82.75 | 82.06 | 82.25 | 1,830,213 | -0.15(-0.18%) |
Jun 08, 2018 | 82.35 | 82.66 | 81.67 | 82.40 | 1,713,338 | -0.03(-0.04%) |
Jun 07, 2018 | 83.12 | 83.12 | 81.97 | 82.43 | 1,809,539 | -0.50(-0.60%) |
Jun 06, 2018 | 82.97 | 82.93 | 3,648,536 | +1.58(+1.94%) | ||
Jun 05, 2018 | 81.18 | 82.09 | 81.01 | 81.35 | 1,951,811 | -0.12(-0.14%) |
Jun 04, 2018 | 81.46 | 81.58 | 80.58 | 81.47 | 1,752,459 | +0.53(+0.65%) |
Jun 01, 2018 | 79.41 | 81.39 | 79.41 | 80.94 | 2,547,971 | +1.90(+2.40%) |
May 31, 2018 | 79.91 | 79.95 | 78.90 | 79.04 | 2,933,836 | -1.00(-1.25%) |
May 30, 2018 | 79.17 | 80.33 | 79.17 | 80.04 | 2,093,167 | +1.37(+1.74%) |
May 29, 2018 | 79.29 | 79.88 | 78.35 | 78.67 | 2,230,987 | -1.47(-1.83%) |
May 25, 2018 | 80.13 | 80.13 | 80.13 | 0 | -0.20(-0.24%) | |
May 24, 2018 | 80.77 | 81.22 | 80.29 | 80.33 | 2,949,784 | -0.29(-0.36%) |
May 23, 2018 | 80.98 | 81.08 | 80.29 | 80.62 | 2,332,154 | -0.42(-0.52%) |
May 22, 2018 | 82.35 | 82.50 | 80.91 | 81.05 | 1,679,979 | -1.14(-1.38%) |
May 21, 2018 | 82.71 | 82.83 | 81.52 | 82.18 | 2,174,799 | +0.08(+0.10%) |
May 18, 2018 | 81.90 | 82.93 | 80.69 | 82.10 | 8,248,747 | +0.53(+0.65%) |
May 17, 2018 | 82.64 | 82.65 | 81.41 | 81.57 | 1,336,964 | -0.88(-1.07%) |
May 16, 2018 | 81.40 | 82.67 | 80.92 | 82.46 | 2,429,653 | +1.16(+1.42%) |
May 15, 2018 | 81.10 | 81.53 | 80.88 | 81.30 | 1,948,989 | +0.05(+0.06%) |
May 14, 2018 | 81.76 | 82.00 | 81.02 | 81.25 | 2,645,343 | -0.53(-0.65%) |
May 11, 2018 | 81.11 | 82.00 | 80.76 | 81.78 | 1,787,399 | +0.73(+0.91%) |
May 10, 2018 | 81.44 | 81.51 | 80.60 | 81.05 | 2,254,457 | +0.06(+0.07%) |
May 09, 2018 | 81.10 | 81.33 | 79.77 | 80.99 | 2,465,825 | +0.41(+0.51%) |
May 08, 2018 | 79.64 | 80.79 | 79.10 | 80.58 | 3,293,559 | +1.06(+1.33%) |
May 07, 2018 | 79.76 | 79.76 | 79.03 | 79.52 | 2,135,655 | +0.19(+0.23%) |
May 04, 2018 | 77.81 | 79.69 | 77.30 | 79.33 | 2,700,569 | +1.26(+1.62%) |
May 03, 2018 | 77.46 | 78.38 | 76.68 | 78.07 | 3,154,044 | +0.41(+0.53%) |
May 02, 2018 | 78.16 | 78.85 | 77.48 | 77.66 | 2,983,783 | -0.77(-0.98%) |
May 01, 2018 | 76.99 | 78.50 | 76.89 | 78.44 | 3,318,426 | +1.37(+1.78%) |
Apr 30, 2018 | 78.49 | 78.92 | 77.02 | 77.07 | 3,556,409 | -1.30(-1.66%) |
Apr 27, 2018 | 80.50 | 80.71 | 78.19 | 78.37 | 4,480,930 | -1.72(-2.15%) |
Apr 26, 2018 | 80.09 | 80.93 | 78.67 | 80.09 | 5,822,140 | +0.10(+0.12%) |
Apr 25, 2018 | 79.88 | 80.50 | 79.52 | 79.99 | 2,931,160 | -0.21(-0.26%) |
Apr 24, 2018 | 80.74 | 81.25 | 79.06 | 80.19 | 4,266,156 | -0.05(-0.06%) |
Apr 23, 2018 | 80.43 | 80.67 | 79.98 | 80.24 | 1,836,728 | -0.23(-0.29%) |
Apr 20, 2018 | 80.20 | 80.81 | 79.82 | 80.48 | 2,309,498 | +0.34(+0.43%) |
Apr 19, 2018 | 80.16 | 80.94 | 79.85 | 80.14 | 2,610,813 | -0.20(-0.24%) |
Apr 18, 2018 | 79.83 | 81.12 | 79.70 | 80.33 | 3,604,843 | +1.00(+1.26%) |
Apr 17, 2018 | 79.62 | 80.56 | 78.88 | 79.33 | 3,965,891 | +0.62(+0.78%) |
Apr 16, 2018 | 78.29 | 78.86 | 77.81 | 78.72 | 4,363,441 | +0.90(+1.16%) |
Apr 13, 2018 | 78.68 | 79.50 | 76.49 | 77.82 | 14,771,814 | -0.33(-0.43%) |
Apr 12, 2018 | 78.58 | 79.12 | 77.56 | 78.15 | 10,911,094 | +0.33(+0.43%) |
Apr 11, 2018 | 75.65 | 78.54 | 75.31 | 77.82 | 53,294,920 | +4.50(+6.13%) |
Apr 10, 2018 | 75.01 | 75.06 | 72.93 | 73.32 | 12,071,867 | -1.11(-1.50%) |
Apr 09, 2018 | 75.11 | 77.70 | 74.29 | 74.44 | 7,731,315 | -1.33(-1.75%) |
Apr 06, 2018 | 76.92 | 77.51 | 74.96 | 75.77 | 3,371,221 | -1.50(-1.94%) |
Apr 05, 2018 | 75.49 | 77.58 | 74.24 | 77.26 | 6,997,437 | +0.99(+1.29%) |
Apr 04, 2018 | 74.65 | 76.57 | 74.61 | 76.28 | 3,145,454 | +0.49(+0.64%) |
Apr 03, 2018 | 75.76 | 76.19 | 74.89 | 75.79 | 2,634,861 | +0.45(+0.60%) |