Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 76.12 | 76.12 | 75.04 | 75.56 | 2,181,999 | +0.25(+0.33%) |
Jun 28, 2018 | 74.53 | 75.32 | 74.45 | 75.31 | 1,702,196 | +0.88(+1.18%) |
Jun 27, 2018 | 74.67 | 74.86 | 74.03 | 74.44 | 1,613,281 | -0.01(-0.01%) |
Jun 26, 2018 | 74.73 | 74.98 | 74.16 | 74.45 | 799,091 | -0.06(-0.08%) |
Jun 25, 2018 | 74.64 | 74.91 | 73.82 | 74.50 | 1,054,550 | -0.54(-0.72%) |
Jun 22, 2018 | 75.17 | 75.49 | 74.70 | 75.04 | 1,198,343 | +0.07(+0.09%) |
Jun 21, 2018 | 74.78 | 75.21 | 74.16 | 74.98 | 1,066,708 | +0.25(+0.33%) |
Jun 20, 2018 | 74.01 | 74.93 | 73.06 | 74.73 | 1,193,055 | +1.06(+1.44%) |
Jun 19, 2018 | 73.91 | 74.00 | 72.15 | 73.67 | 2,096,648 | -0.91(-1.22%) |
Jun 18, 2018 | 74.90 | 75.23 | 74.02 | 74.58 | 1,405,777 | -0.14(-0.19%) |
Jun 15, 2018 | 74.99 | 73.94 | 74.72 | 2,277,317 | -0.27(-0.36%) | |
Jun 14, 2018 | 74.55 | 75.32 | 74.41 | 74.99 | 1,544,595 | +0.70(+0.95%) |
Jun 13, 2018 | 74.51 | 74.94 | 74.00 | 74.28 | 1,285,243 | -0.38(-0.50%) |
Jun 12, 2018 | 74.14 | 74.70 | 73.81 | 74.66 | 1,022,977 | +0.64(+0.86%) |
Jun 11, 2018 | 73.97 | 74.39 | 73.71 | 74.02 | 541,982 | +0.08(+0.11%) |
Jun 08, 2018 | 72.70 | 74.08 | 72.70 | 73.94 | 792,335 | +1.24(+1.71%) |
Jun 07, 2018 | 72.40 | 73.41 | 72.24 | 72.69 | 792,847 | +0.31(+0.43%) |
Jun 06, 2018 | 71.36 | 72.39 | 71.01 | 72.38 | 1,149,812 | +1.12(+1.57%) |
Jun 05, 2018 | 72.38 | 72.55 | 71.16 | 71.26 | 1,386,599 | -1.30(-1.79%) |
Jun 04, 2018 | 71.49 | 72.60 | 71.41 | 72.56 | 910,466 | +1.28(+1.79%) |
Jun 01, 2018 | 71.39 | 71.72 | 70.62 | 71.29 | 1,215,203 | +0.28(+0.39%) |
May 31, 2018 | 71.18 | 71.39 | 70.73 | 71.01 | 1,460,968 | -0.05(-0.07%) |
May 30, 2018 | 71.38 | 71.46 | 70.96 | 71.06 | 854,602 | -0.14(-0.20%) |
May 29, 2018 | 71.52 | 71.62 | 70.71 | 71.20 | 1,260,243 | -0.54(-0.75%) |
May 25, 2018 | 71.74 | 71.74 | 71.74 | 0 | -0.11(-0.16%) | |
May 24, 2018 | 71.83 | 72.11 | 71.30 | 71.85 | 569,032 | +0.03(+0.05%) |
May 23, 2018 | 71.46 | 71.93 | 71.34 | 71.82 | 562,025 | +0.15(+0.21%) |
May 22, 2018 | 71.59 | 72.48 | 71.59 | 71.67 | 773,961 | +0.16(+0.22%) |
May 21, 2018 | 72.73 | 72.73 | 71.27 | 71.52 | 916,759 | -1.10(-1.51%) |
May 18, 2018 | 72.51 | 72.89 | 72.17 | 72.61 | 1,067,466 | +0.03(+0.05%) |
May 17, 2018 | 72.11 | 73.02 | 72.06 | 72.58 | 992,021 | +0.32(+0.44%) |
May 16, 2018 | 71.51 | 72.40 | 71.38 | 72.26 | 936,935 | +0.91(+1.27%) |
May 15, 2018 | 70.62 | 71.66 | 70.62 | 71.35 | 927,556 | +0.44(+0.62%) |
May 14, 2018 | 71.42 | 71.55 | 70.68 | 70.91 | 965,183 | -0.51(-0.71%) |
May 11, 2018 | 71.41 | 72.01 | 71.01 | 71.42 | 1,079,211 | +0.23(+0.32%) |
May 10, 2018 | 71.33 | 71.82 | 70.77 | 71.19 | 770,532 | +0.24(+0.33%) |
May 09, 2018 | 71.24 | 71.30 | 70.29 | 70.95 | 1,272,714 | -0.51(-0.71%) |
May 08, 2018 | 71.77 | 72.98 | 71.02 | 71.46 | 1,384,410 | -0.60(-0.83%) |
May 07, 2018 | 71.07 | 72.26 | 70.65 | 72.06 | 1,689,734 | +0.95(+1.34%) |
May 04, 2018 | 70.16 | 71.32 | 70.08 | 71.11 | 1,094,505 | +0.62(+0.88%) |
May 03, 2018 | 70.73 | 71.00 | 69.83 | 70.48 | 1,589,429 | -0.43(-0.60%) |
May 02, 2018 | 70.18 | 71.52 | 70.18 | 70.91 | 1,434,052 | -0.62(-0.87%) |
May 01, 2018 | 72.03 | 72.10 | 70.12 | 71.53 | 2,689,718 | -0.57(-0.79%) |
Apr 30, 2018 | 71.21 | 72.64 | 71.05 | 72.11 | 1,794,038 | +1.11(+1.57%) |
Apr 27, 2018 | 69.94 | 71.90 | 69.89 | 70.99 | 2,125,014 | +1.26(+1.81%) |
Apr 26, 2018 | 70.77 | 71.19 | 68.64 | 69.73 | 3,006,354 | -0.94(-1.33%) |
Apr 25, 2018 | 70.23 | 70.98 | 69.82 | 70.67 | 2,204,903 | +0.58(+0.82%) |
Apr 24, 2018 | 70.85 | 71.20 | 69.56 | 70.10 | 3,719,848 | +0.11(+0.16%) |
Apr 23, 2018 | 64.40 | 70.60 | 64.20 | 69.98 | 11,731,299 | +2.69(+4.00%) |
Apr 20, 2018 | 68.62 | 69.60 | 67.00 | 67.29 | 3,414,819 | -0.96(-1.41%) |
Apr 19, 2018 | 69.45 | 69.68 | 67.81 | 68.25 | 3,314,512 | -1.22(-1.75%) |
Apr 18, 2018 | 70.20 | 70.20 | 69.26 | 69.47 | 2,833,894 | -0.46(-0.66%) |
Apr 17, 2018 | 72.19 | 72.37 | 69.89 | 69.94 | 1,798,852 | -1.61(-2.25%) |
Apr 16, 2018 | 71.86 | 72.06 | 71.42 | 71.54 | 1,403,730 | +0.23(+0.32%) |
Apr 13, 2018 | 70.72 | 71.45 | 70.39 | 71.32 | 1,424,415 | +0.76(+1.07%) |
Apr 12, 2018 | 71.03 | 71.28 | 70.18 | 70.56 | 1,200,211 | -0.41(-0.57%) |
Apr 11, 2018 | 69.42 | 71.45 | 69.42 | 70.97 | 1,346,855 | +1.01(+1.44%) |
Apr 10, 2018 | 69.47 | 70.16 | 69.02 | 69.96 | 1,336,493 | +1.33(+1.94%) |
Apr 09, 2018 | 69.06 | 69.97 | 68.55 | 68.63 | 1,210,911 | +0.02(+0.02%) |
Apr 06, 2018 | 68.72 | 69.55 | 68.16 | 68.61 | 1,260,171 | -0.79(-1.14%) |
Apr 05, 2018 | 69.75 | 70.12 | 69.32 | 69.40 | 843,702 | +0.19(+0.27%) |
Apr 04, 2018 | 68.06 | 69.41 | 67.80 | 69.21 | 1,022,167 | +0.75(+1.09%) |
Apr 03, 2018 | 68.45 | 68.80 | 67.94 | 68.46 | 1,301,828 | +0.41(+0.60%) |