Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 70.39 | 71.11 | 70.10 | 70.54 | 3,602,919 | +0.30(+0.42%) |
Jun 28, 2018 | 70.88 | 71.28 | 69.83 | 70.24 | 2,401,047 | -0.88(-1.24%) |
Jun 27, 2018 | 73.27 | 74.17 | 71.05 | 71.13 | 3,186,497 | -1.03(-1.42%) |
Jun 26, 2018 | 70.97 | 72.27 | 70.79 | 72.15 | 2,761,192 | +1.28(+1.81%) |
Jun 25, 2018 | 72.18 | 72.18 | 70.73 | 70.87 | 2,262,216 | -1.60(-2.20%) |
Jun 22, 2018 | 72.27 | 72.87 | 72.15 | 72.47 | 5,132,103 | +0.57(+0.79%) |
Jun 21, 2018 | 73.19 | 73.39 | 71.81 | 71.90 | 2,173,526 | -1.02(-1.40%) |
Jun 20, 2018 | 73.47 | 73.77 | 72.83 | 72.92 | 2,911,878 | -0.14(-0.19%) |
Jun 19, 2018 | 73.85 | 73.94 | 72.93 | 73.06 | 3,370,398 | -1.62(-2.17%) |
Jun 18, 2018 | 74.29 | 74.81 | 73.96 | 74.68 | 3,479,632 | +0.17(+0.23%) |
Jun 15, 2018 | 75.19 | 73.58 | 74.51 | 5,425,828 | -0.69(-0.91%) | |
Jun 14, 2018 | 74.84 | 75.34 | 74.62 | 75.19 | 2,821,143 | +0.71(+0.96%) |
Jun 13, 2018 | 75.06 | 75.27 | 74.45 | 74.48 | 2,415,026 | -0.58(-0.77%) |
Jun 12, 2018 | 75.14 | 75.35 | 74.94 | 75.06 | 2,261,085 | +0.11(+0.14%) |
Jun 11, 2018 | 75.18 | 75.29 | 74.66 | 74.95 | 3,271,735 | -0.06(-0.08%) |
Jun 08, 2018 | 75.80 | 75.94 | 74.85 | 75.01 | 3,132,304 | -0.91(-1.20%) |
Jun 07, 2018 | 75.74 | 76.39 | 75.52 | 75.92 | 2,443,200 | +0.52(+0.69%) |
Jun 06, 2018 | 75.45 | 75.40 | 3,152,875 | +0.63(+0.84%) | ||
Jun 05, 2018 | 74.18 | 75.18 | 73.98 | 74.77 | 2,152,224 | +0.56(+0.75%) |
Jun 04, 2018 | 74.12 | 74.29 | 73.82 | 74.21 | 1,624,128 | +0.34(+0.46%) |
Jun 01, 2018 | 73.62 | 74.38 | 73.54 | 73.87 | 2,193,968 | +0.52(+0.71%) |
May 31, 2018 | 73.94 | 74.33 | 73.08 | 73.34 | 5,976,769 | -1.06(-1.43%) |
May 30, 2018 | 73.87 | 74.78 | 73.52 | 74.41 | 2,914,198 | +0.54(+0.73%) |
May 29, 2018 | 74.10 | 74.27 | 73.51 | 73.87 | 2,381,093 | -0.56(-0.75%) |
May 25, 2018 | 74.43 | 74.43 | 74.43 | 0 | -0.85(-1.13%) | |
May 24, 2018 | 74.93 | 75.49 | 74.80 | 75.27 | 1,798,503 | +0.34(+0.46%) |
May 23, 2018 | 73.87 | 75.02 | 73.81 | 74.93 | 1,876,041 | +0.64(+0.86%) |
May 22, 2018 | 74.88 | 75.05 | 74.17 | 74.29 | 2,624,714 | -0.28(-0.37%) |
May 21, 2018 | 74.53 | 74.90 | 74.46 | 74.57 | 1,773,609 | +0.32(+0.43%) |
May 18, 2018 | 74.89 | 75.23 | 73.92 | 74.26 | 2,747,632 | -0.60(-0.80%) |
May 17, 2018 | 75.24 | 75.64 | 74.67 | 74.85 | 2,198,333 | -0.51(-0.68%) |
May 16, 2018 | 75.42 | 75.66 | 75.08 | 75.36 | 1,933,005 | +0.21(+0.28%) |
May 15, 2018 | 74.94 | 75.59 | 74.75 | 75.16 | 1,774,572 | +0.09(+0.12%) |
May 14, 2018 | 75.97 | 76.05 | 75.04 | 75.07 | 1,720,196 | -0.92(-1.21%) |
May 11, 2018 | 76.05 | 76.49 | 75.68 | 75.98 | 1,580,726 | -0.05(-0.07%) |
May 10, 2018 | 75.95 | 76.34 | 75.64 | 76.04 | 2,645,886 | +0.21(+0.27%) |
May 09, 2018 | 74.95 | 75.88 | 74.64 | 75.83 | 1,982,541 | +0.84(+1.13%) |
May 08, 2018 | 74.98 | 75.28 | 74.49 | 74.99 | 1,827,543 | +0.36(+0.48%) |
May 07, 2018 | 74.33 | 74.80 | 73.93 | 74.63 | 3,749,435 | +0.61(+0.82%) |
May 04, 2018 | 73.99 | 74.43 | 73.41 | 74.02 | 2,379,370 | -0.22(-0.29%) |
May 03, 2018 | 72.27 | 74.57 | 72.25 | 74.23 | 6,286,433 | +2.22(+3.08%) |
May 02, 2018 | 75.61 | 76.57 | 71.86 | 72.01 | 7,324,196 | -5.78(-7.43%) |
May 01, 2018 | 78.22 | 78.35 | 76.93 | 77.80 | 3,777,253 | -0.41(-0.53%) |
Apr 30, 2018 | 78.64 | 79.08 | 78.21 | 78.21 | 3,884,242 | +0.04(+0.06%) |
Apr 27, 2018 | 77.81 | 78.43 | 77.69 | 78.16 | 2,477,893 | +0.26(+0.33%) |
Apr 26, 2018 | 77.27 | 78.28 | 77.27 | 77.90 | 3,228,887 | +1.35(+1.76%) |
Apr 25, 2018 | 76.54 | 76.85 | 76.06 | 76.56 | 1,836,318 | +0.07(+0.09%) |
Apr 24, 2018 | 77.44 | 77.89 | 76.08 | 76.49 | 1,986,045 | -0.64(-0.83%) |
Apr 23, 2018 | 77.61 | 77.74 | 76.95 | 77.12 | 2,044,269 | -0.36(-0.46%) |
Apr 20, 2018 | 77.48 | 77.95 | 77.28 | 77.48 | 1,927,234 | -0.13(-0.17%) |
Apr 19, 2018 | 77.81 | 78.04 | 77.20 | 77.62 | 1,746,699 | -0.49(-0.63%) |
Apr 18, 2018 | 77.81 | 78.52 | 77.81 | 78.11 | 2,058,538 | +0.35(+0.45%) |
Apr 17, 2018 | 77.76 | 78.17 | 77.50 | 77.76 | 1,805,037 | +0.31(+0.39%) |
Apr 16, 2018 | 77.32 | 77.94 | 77.18 | 77.46 | 1,831,953 | +0.75(+0.98%) |
Apr 13, 2018 | 77.27 | 77.43 | 76.38 | 76.70 | 1,819,770 | -0.30(-0.38%) |
Apr 12, 2018 | 77.11 | 77.82 | 76.91 | 77.00 | 1,869,871 | +0.28(+0.36%) |
Apr 11, 2018 | 76.77 | 77.36 | 76.63 | 76.72 | 1,766,824 | -0.13(-0.16%) |
Apr 10, 2018 | 76.87 | 77.11 | 76.32 | 76.84 | 2,619,423 | +1.01(+1.34%) |
Apr 09, 2018 | 76.19 | 76.70 | 75.74 | 75.83 | 1,659,478 | -0.01(-0.01%) |
Apr 06, 2018 | 76.72 | 77.21 | 75.36 | 75.84 | 2,106,633 | -1.39(-1.80%) |
Apr 05, 2018 | 77.18 | 77.54 | 76.40 | 77.23 | 2,125,152 | +0.53(+0.69%) |
Apr 04, 2018 | 74.93 | 76.83 | 74.82 | 76.70 | 2,907,056 | +1.18(+1.56%) |
Apr 03, 2018 | 75.20 | 75.73 | 74.44 | 75.53 | 2,743,387 | +0.33(+0.44%) |