Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 79.64 | 80.29 | 79.28 | 79.41 | 1,982,531 | -0.07(-0.09%) |
Jun 28, 2018 | 78.53 | 79.79 | 78.49 | 79.48 | 2,135,045 | +0.90(+1.15%) |
Jun 27, 2018 | 80.13 | 80.38 | 78.49 | 78.57 | 3,161,183 | -1.66(-2.07%) |
Jun 26, 2018 | 79.91 | 80.62 | 79.62 | 80.23 | 2,543,312 | +0.51(+0.64%) |
Jun 25, 2018 | 80.21 | 80.68 | 79.17 | 79.72 | 2,961,181 | -0.53(-0.66%) |
Jun 22, 2018 | 80.69 | 80.90 | 80.13 | 80.25 | 2,973,686 | +0.01(+0.01%) |
Jun 21, 2018 | 80.05 | 80.79 | 79.58 | 80.24 | 2,681,983 | +0.04(+0.05%) |
Jun 20, 2018 | 81.35 | 81.63 | 80.06 | 80.20 | 1,682,778 | -1.13(-1.39%) |
Jun 19, 2018 | 80.30 | 81.53 | 80.30 | 81.33 | 2,038,583 | +0.43(+0.53%) |
Jun 18, 2018 | 80.93 | 81.05 | 80.48 | 80.90 | 2,237,134 | -0.71(-0.87%) |
Jun 15, 2018 | 81.67 | 80.74 | 81.62 | 4,641,839 | +0.88(+1.09%) | |
Jun 14, 2018 | 81.43 | 81.54 | 80.39 | 80.74 | 2,449,405 | -0.41(-0.50%) |
Jun 13, 2018 | 81.44 | 82.58 | 81.12 | 81.15 | 2,499,093 | -0.20(-0.25%) |
Jun 12, 2018 | 81.84 | 82.40 | 80.86 | 81.35 | 2,401,487 | -0.10(-0.13%) |
Jun 11, 2018 | 81.45 | 81.77 | 81.26 | 81.45 | 1,483,789 | -0.08(-0.10%) |
Jun 08, 2018 | 81.25 | 81.72 | 81.09 | 81.53 | 1,697,432 | +0.44(+0.55%) |
Jun 07, 2018 | 81.04 | 81.21 | 80.29 | 81.09 | 2,336,380 | +0.17(+0.20%) |
Jun 06, 2018 | 80.92 | 4,862,182 | -0.60(-0.74%) | |||
Jun 05, 2018 | 81.93 | 82.09 | 81.14 | 81.52 | 2,505,565 | -0.48(-0.58%) |
Jun 04, 2018 | 81.97 | 82.11 | 81.66 | 82.00 | 1,185,493 | +0.34(+0.42%) |
Jun 01, 2018 | 82.00 | 82.13 | 81.29 | 81.66 | 2,093,465 | +0.33(+0.41%) |
May 31, 2018 | 82.03 | 82.03 | 81.10 | 81.33 | 2,212,275 | -0.77(-0.94%) |
May 30, 2018 | 82.13 | 82.79 | 81.70 | 82.10 | 2,421,906 | +0.51(+0.63%) |
May 29, 2018 | 81.95 | 82.25 | 81.09 | 81.59 | 2,715,633 | -1.05(-1.27%) |
May 25, 2018 | 82.64 | 82.64 | 82.64 | 0 | -0.06(-0.07%) | |
May 24, 2018 | 82.73 | 82.87 | 81.98 | 82.70 | 1,302,691 | -0.06(-0.07%) |
May 23, 2018 | 82.70 | 82.99 | 82.32 | 82.76 | 1,673,033 | -0.25(-0.30%) |
May 22, 2018 | 82.77 | 83.57 | 82.54 | 83.01 | 1,118,311 | +0.23(+0.28%) |
May 21, 2018 | 82.47 | 83.05 | 82.06 | 82.78 | 1,276,881 | +0.60(+0.73%) |
May 18, 2018 | 82.40 | 82.55 | 81.90 | 82.18 | 2,141,474 | -0.07(-0.08%) |
May 17, 2018 | 82.65 | 82.71 | 82.11 | 82.25 | 2,664,501 | -0.54(-0.65%) |
May 16, 2018 | 82.98 | 83.43 | 82.42 | 82.79 | 1,712,384 | -0.21(-0.25%) |
May 15, 2018 | 82.69 | 83.35 | 82.45 | 82.99 | 2,194,859 | +0.35(+0.42%) |
May 14, 2018 | 83.55 | 83.80 | 82.50 | 82.65 | 2,295,424 | -0.80(-0.95%) |
May 11, 2018 | 83.31 | 84.66 | 83.17 | 83.44 | 2,090,859 | +0.24(+0.29%) |
May 10, 2018 | 83.59 | 83.61 | 82.94 | 83.20 | 1,780,692 | -0.27(-0.32%) |
May 09, 2018 | 82.67 | 83.51 | 82.49 | 83.47 | 2,726,397 | +0.61(+0.73%) |
May 08, 2018 | 82.66 | 83.12 | 82.39 | 82.86 | 2,531,770 | +0.56(+0.68%) |
May 07, 2018 | 81.88 | 82.69 | 81.30 | 82.30 | 1,998,120 | +0.47(+0.57%) |
May 04, 2018 | 80.86 | 82.36 | 80.40 | 81.83 | 1,942,548 | +0.41(+0.50%) |
May 03, 2018 | 80.89 | 81.83 | 79.46 | 81.43 | 3,113,499 | -0.01(-0.01%) |
May 02, 2018 | 84.67 | 84.83 | 79.95 | 81.44 | 5,704,427 | -3.58(-4.22%) |
May 01, 2018 | 84.50 | 85.02 | 83.65 | 85.02 | 1,787,054 | +0.33(+0.39%) |
Apr 30, 2018 | 85.45 | 85.80 | 84.69 | 84.69 | 1,755,579 | -0.32(-0.38%) |
Apr 27, 2018 | 84.37 | 85.18 | 84.36 | 85.01 | 1,493,207 | +0.57(+0.68%) |
Apr 26, 2018 | 84.54 | 84.71 | 83.79 | 84.44 | 1,283,078 | +0.03(+0.04%) |
Apr 25, 2018 | 84.37 | 84.81 | 83.47 | 84.41 | 2,366,417 | +0.09(+0.10%) |
Apr 24, 2018 | 85.31 | 85.89 | 83.86 | 84.32 | 2,255,392 | -1.06(-1.24%) |
Apr 23, 2018 | 85.55 | 85.63 | 84.68 | 85.37 | 1,765,360 | +0.26(+0.31%) |
Apr 20, 2018 | 85.16 | 85.94 | 84.64 | 85.12 | 1,781,837 | +0.29(+0.34%) |
Apr 19, 2018 | 85.00 | 85.76 | 84.47 | 84.83 | 2,726,831 | +0.16(+0.19%) |
Apr 18, 2018 | 84.74 | 84.92 | 83.60 | 84.66 | 2,495,123 | +0.03(+0.04%) |
Apr 17, 2018 | 84.81 | 85.76 | 84.43 | 84.63 | 2,091,175 | +0.19(+0.23%) |
Apr 16, 2018 | 84.05 | 84.79 | 83.63 | 84.44 | 2,039,474 | +1.01(+1.21%) |
Apr 13, 2018 | 84.55 | 84.58 | 83.00 | 83.43 | 1,947,203 | -0.34(-0.40%) |
Apr 12, 2018 | 83.69 | 84.37 | 83.52 | 83.76 | 1,905,511 | +0.48(+0.57%) |
Apr 11, 2018 | 83.41 | 83.83 | 83.10 | 83.29 | 2,009,034 | -0.80(-0.95%) |
Apr 10, 2018 | 83.85 | 84.50 | 83.44 | 84.08 | 1,507,168 | +1.16(+1.40%) |
Apr 09, 2018 | 83.54 | 84.41 | 82.63 | 82.92 | 1,674,885 | -0.10(-0.13%) |
Apr 06, 2018 | 83.45 | 84.17 | 82.33 | 83.03 | 2,494,493 | -1.06(-1.27%) |
Apr 05, 2018 | 84.03 | 84.66 | 83.76 | 84.09 | 1,994,434 | +0.52(+0.62%) |
Apr 04, 2018 | 81.83 | 83.76 | 81.63 | 83.57 | 2,066,648 | +1.22(+1.48%) |
Apr 03, 2018 | 80.96 | 82.65 | 80.51 | 82.35 | 2,343,171 | +1.23(+1.52%) |