Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 72.23 | 72.58 | 72.05 | 72.14 | 1,048,517 | +0.23(+0.32%) |
Jun 28, 2018 | 71.81 | 71.98 | 71.43 | 71.91 | 714,197 | +0.41(+0.58%) |
Jun 27, 2018 | 72.63 | 72.71 | 71.48 | 71.50 | 636,716 | -1.03(-1.43%) |
Jun 26, 2018 | 72.73 | 72.90 | 72.36 | 72.53 | 583,322 | -0.04(-0.05%) |
Jun 25, 2018 | 73.08 | 73.08 | 72.33 | 72.57 | 846,693 | -0.67(-0.92%) |
Jun 22, 2018 | 72.59 | 73.41 | 72.59 | 73.24 | 864,023 | +0.65(+0.90%) |
Jun 21, 2018 | 72.58 | 72.87 | 72.23 | 72.59 | 904,957 | +0.05(+0.07%) |
Jun 20, 2018 | 73.27 | 73.27 | 72.29 | 72.54 | 667,738 | -0.16(-0.22%) |
Jun 19, 2018 | 72.60 | 72.80 | 72.11 | 72.70 | 695,258 | -0.21(-0.29%) |
Jun 18, 2018 | 73.32 | 73.35 | 72.66 | 72.92 | 762,102 | -0.57(-0.77%) |
Jun 15, 2018 | 73.61 | 73.16 | 73.48 | 1,711,428 | +0.32(+0.43%) | |
Jun 14, 2018 | 73.03 | 73.32 | 72.79 | 73.16 | 790,113 | +0.17(+0.24%) |
Jun 13, 2018 | 73.66 | 73.66 | 72.87 | 72.99 | 1,021,399 | -0.45(-0.61%) |
Jun 12, 2018 | 73.51 | 73.68 | 73.02 | 73.44 | 808,530 | +0.12(+0.17%) |
Jun 11, 2018 | 73.76 | 73.90 | 73.31 | 73.32 | 829,321 | -0.21(-0.29%) |
Jun 08, 2018 | 73.68 | 73.86 | 73.41 | 73.53 | 580,448 | +0.00(+0.00%) |
Jun 07, 2018 | 74.18 | 74.40 | 73.53 | 73.53 | 535,933 | -0.69(-0.93%) |
Jun 06, 2018 | 73.89 | 74.22 | 696,286 | +0.20(+0.27%) | ||
Jun 05, 2018 | 74.18 | 74.74 | 73.85 | 74.02 | 739,013 | -0.06(-0.08%) |
Jun 04, 2018 | 74.57 | 75.21 | 73.98 | 74.07 | 728,129 | -0.55(-0.73%) |
Jun 01, 2018 | 74.02 | 74.79 | 73.71 | 74.62 | 732,880 | +0.95(+1.29%) |
May 31, 2018 | 73.98 | 74.33 | 73.64 | 73.67 | 705,655 | -0.47(-0.63%) |
May 30, 2018 | 72.92 | 74.45 | 72.86 | 74.14 | 785,702 | +1.18(+1.62%) |
May 29, 2018 | 72.85 | 73.13 | 72.51 | 72.96 | 624,840 | -0.27(-0.37%) |
May 25, 2018 | 73.23 | 73.23 | 73.23 | 0 | +0.27(+0.37%) | |
May 24, 2018 | 73.03 | 73.16 | 72.25 | 72.96 | 585,774 | -0.20(-0.28%) |
May 23, 2018 | 72.29 | 73.32 | 72.29 | 73.16 | 575,009 | +0.59(+0.82%) |
May 22, 2018 | 72.83 | 73.84 | 72.48 | 72.57 | 701,033 | -0.32(-0.43%) |
May 21, 2018 | 72.22 | 73.26 | 72.07 | 72.89 | 986,667 | +1.13(+1.58%) |
May 18, 2018 | 71.55 | 71.88 | 71.31 | 71.76 | 802,003 | -0.06(-0.08%) |
May 17, 2018 | 72.05 | 72.41 | 71.63 | 71.81 | 704,708 | -0.33(-0.45%) |
May 16, 2018 | 71.85 | 72.35 | 71.72 | 72.14 | 492,767 | +0.34(+0.48%) |
May 15, 2018 | 71.86 | 71.90 | 71.21 | 71.79 | 523,940 | -0.18(-0.25%) |
May 14, 2018 | 72.55 | 72.69 | 71.94 | 71.98 | 513,579 | -0.43(-0.59%) |
May 11, 2018 | 72.88 | 73.11 | 72.26 | 72.41 | 440,232 | -0.31(-0.42%) |
May 10, 2018 | 72.56 | 73.15 | 72.56 | 72.71 | 857,586 | +0.36(+0.50%) |
May 09, 2018 | 71.73 | 72.35 | 71.28 | 72.35 | 707,055 | +0.80(+1.12%) |
May 08, 2018 | 71.42 | 71.69 | 71.13 | 71.55 | 487,810 | -0.14(-0.20%) |
May 07, 2018 | 71.02 | 71.75 | 70.69 | 71.69 | 637,313 | +0.55(+0.77%) |
May 04, 2018 | 71.07 | 71.26 | 70.32 | 71.14 | 747,297 | +0.75(+1.06%) |
May 03, 2018 | 68.19 | 70.75 | 68.19 | 70.40 | 1,303,721 | +1.91(+2.79%) |
May 02, 2018 | 68.93 | 69.33 | 68.46 | 68.48 | 891,947 | -0.38(-0.56%) |
May 01, 2018 | 69.08 | 69.30 | 68.40 | 68.87 | 916,345 | -0.29(-0.42%) |
Apr 30, 2018 | 70.42 | 70.63 | 69.15 | 69.15 | 906,925 | -0.96(-1.36%) |
Apr 27, 2018 | 69.72 | 70.65 | 69.72 | 70.11 | 442,285 | +0.37(+0.54%) |
Apr 26, 2018 | 69.54 | 70.04 | 69.37 | 69.74 | 345,559 | +0.41(+0.59%) |
Apr 25, 2018 | 69.37 | 69.53 | 68.80 | 69.33 | 515,077 | -0.16(-0.23%) |
Apr 24, 2018 | 70.38 | 70.63 | 69.32 | 69.49 | 657,639 | -0.69(-0.98%) |
Apr 23, 2018 | 70.46 | 70.86 | 69.64 | 70.18 | 658,749 | -0.33(-0.47%) |
Apr 20, 2018 | 70.37 | 71.10 | 70.29 | 70.51 | 783,734 | -0.18(-0.26%) |
Apr 19, 2018 | 70.63 | 71.14 | 70.46 | 70.69 | 592,111 | +0.01(+0.01%) |
Apr 18, 2018 | 70.13 | 70.93 | 70.00 | 70.68 | 462,345 | +0.25(+0.35%) |
Apr 17, 2018 | 70.59 | 71.10 | 70.23 | 70.44 | 783,479 | +0.30(+0.42%) |
Apr 16, 2018 | 69.89 | 70.25 | 69.68 | 70.14 | 607,902 | +0.60(+0.87%) |
Apr 13, 2018 | 69.53 | 69.80 | 69.09 | 69.54 | 1,012,597 | +0.23(+0.33%) |
Apr 12, 2018 | 69.11 | 69.44 | 68.88 | 69.31 | 730,319 | +0.34(+0.50%) |
Apr 11, 2018 | 68.72 | 69.27 | 68.53 | 68.96 | 693,642 | +0.03(+0.04%) |
Apr 10, 2018 | 69.76 | 69.88 | 68.81 | 68.93 | 876,537 | -0.24(-0.35%) |
Apr 09, 2018 | 69.58 | 69.86 | 68.94 | 69.17 | 491,610 | -0.04(-0.06%) |
Apr 06, 2018 | 69.19 | 69.69 | 68.79 | 69.21 | 940,445 | -0.37(-0.54%) |
Apr 05, 2018 | 68.92 | 69.84 | 68.73 | 69.58 | 777,083 | +0.81(+1.18%) |
Apr 04, 2018 | 68.20 | 68.95 | 67.94 | 68.77 | 1,159,363 | -0.11(-0.15%) |
Apr 03, 2018 | 68.49 | 69.01 | 68.26 | 68.88 | 1,317,372 | +0.66(+0.97%) |