Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 76.66 | 76.83 | 75.61 | 75.63 | 1,180,908 | -0.87(-1.14%) |
Jun 28, 2018 | 75.72 | 76.87 | 75.36 | 76.50 | 741,989 | +0.80(+1.05%) |
Jun 27, 2018 | 77.39 | 77.73 | 75.58 | 75.71 | 505,908 | -1.42(-1.84%) |
Jun 26, 2018 | 77.06 | 77.81 | 76.31 | 77.13 | 927,561 | +0.02(+0.02%) |
Jun 25, 2018 | 78.37 | 78.63 | 76.31 | 77.11 | 984,669 | -1.31(-1.67%) |
Jun 22, 2018 | 79.13 | 79.13 | 78.02 | 78.42 | 1,306,974 | -0.27(-0.35%) |
Jun 21, 2018 | 79.24 | 79.57 | 78.51 | 78.69 | 958,152 | -0.22(-0.27%) |
Jun 20, 2018 | 80.09 | 80.22 | 78.65 | 78.91 | 875,849 | -0.40(-0.51%) |
Jun 19, 2018 | 78.73 | 79.57 | 78.49 | 79.31 | 1,584,853 | -0.30(-0.38%) |
Jun 18, 2018 | 79.70 | 80.34 | 78.97 | 79.61 | 1,248,076 | -0.40(-0.50%) |
Jun 15, 2018 | 80.09 | 78.49 | 80.01 | 1,919,056 | +1.53(+1.94%) | |
Jun 14, 2018 | 78.44 | 79.11 | 78.21 | 78.49 | 1,274,404 | +0.06(+0.07%) |
Jun 13, 2018 | 79.33 | 79.33 | 78.05 | 78.43 | 1,506,223 | -0.59(-0.75%) |
Jun 12, 2018 | 79.34 | 79.59 | 78.45 | 79.02 | 627,652 | -0.19(-0.24%) |
Jun 11, 2018 | 79.46 | 79.59 | 78.88 | 79.21 | 881,928 | -0.09(-0.12%) |
Jun 08, 2018 | 79.10 | 79.86 | 78.38 | 79.30 | 485,316 | +0.04(+0.05%) |
Jun 07, 2018 | 79.57 | 80.03 | 77.77 | 79.26 | 666,855 | -0.36(-0.45%) |
Jun 06, 2018 | 79.73 | 79.62 | 1,049,584 | +0.79(+1.00%) | ||
Jun 05, 2018 | 76.06 | 78.87 | 75.87 | 78.83 | 1,307,094 | +2.67(+3.50%) |
Jun 04, 2018 | 75.82 | 76.64 | 75.82 | 76.16 | 918,915 | +0.34(+0.44%) |
Jun 01, 2018 | 75.31 | 76.33 | 74.87 | 75.83 | 894,096 | +0.89(+1.19%) |
May 31, 2018 | 76.57 | 76.57 | 74.89 | 74.94 | 1,457,150 | -1.26(-1.66%) |
May 30, 2018 | 75.94 | 76.74 | 75.94 | 76.20 | 758,629 | +0.48(+0.63%) |
May 29, 2018 | 74.94 | 76.45 | 74.94 | 75.72 | 779,017 | +0.19(+0.25%) |
May 25, 2018 | 75.54 | 75.54 | 75.54 | 0 | +0.36(+0.47%) | |
May 24, 2018 | 74.89 | 75.57 | 74.49 | 75.18 | 861,701 | +0.33(+0.44%) |
May 23, 2018 | 73.64 | 74.88 | 73.35 | 74.85 | 710,046 | +1.10(+1.49%) |
May 22, 2018 | 74.53 | 74.53 | 73.33 | 73.75 | 1,114,915 | -0.81(-1.09%) |
May 21, 2018 | 73.78 | 74.63 | 73.41 | 74.56 | 606,707 | +1.04(+1.41%) |
May 18, 2018 | 73.76 | 74.27 | 73.32 | 73.53 | 939,042 | -0.15(-0.20%) |
May 17, 2018 | 73.24 | 74.01 | 73.24 | 73.68 | 538,893 | +0.25(+0.34%) |
May 16, 2018 | 72.91 | 73.73 | 72.78 | 73.43 | 513,275 | +0.50(+0.69%) |
May 15, 2018 | 72.91 | 73.65 | 72.63 | 72.92 | 549,406 | -0.23(-0.32%) |
May 14, 2018 | 73.59 | 74.00 | 73.03 | 73.15 | 620,767 | -0.27(-0.37%) |
May 11, 2018 | 73.12 | 73.76 | 72.83 | 73.43 | 1,132,301 | +0.40(+0.55%) |
May 10, 2018 | 72.48 | 73.14 | 71.91 | 73.02 | 557,218 | +0.49(+0.67%) |
May 09, 2018 | 71.81 | 72.59 | 71.42 | 72.54 | 720,680 | +1.03(+1.44%) |
May 08, 2018 | 71.54 | 71.66 | 70.62 | 71.51 | 737,920 | +0.21(+0.29%) |
May 07, 2018 | 70.51 | 71.50 | 70.20 | 71.31 | 833,338 | +0.79(+1.13%) |
May 04, 2018 | 69.80 | 70.79 | 69.27 | 70.51 | 832,387 | +0.95(+1.37%) |
May 03, 2018 | 71.06 | 71.25 | 69.15 | 69.56 | 1,146,937 | -1.46(-2.05%) |
May 02, 2018 | 69.31 | 73.57 | 69.31 | 71.02 | 2,432,778 | +3.45(+5.10%) |
May 01, 2018 | 66.76 | 67.96 | 66.45 | 67.57 | 1,324,310 | +1.01(+1.51%) |
Apr 30, 2018 | 66.77 | 67.22 | 66.32 | 66.56 | 606,020 | -0.30(-0.45%) |
Apr 27, 2018 | 66.59 | 67.14 | 65.89 | 66.86 | 671,266 | +0.42(+0.63%) |
Apr 26, 2018 | 66.72 | 67.66 | 66.23 | 66.44 | 451,768 | +0.03(+0.04%) |
Apr 25, 2018 | 66.06 | 66.55 | 65.33 | 66.41 | 436,223 | +0.36(+0.55%) |
Apr 24, 2018 | 67.29 | 67.56 | 65.63 | 66.05 | 382,656 | -0.81(-1.22%) |
Apr 23, 2018 | 67.15 | 67.72 | 66.43 | 66.86 | 715,040 | +0.07(+0.11%) |
Apr 20, 2018 | 67.56 | 67.56 | 66.30 | 66.79 | 438,094 | -0.93(-1.38%) |
Apr 19, 2018 | 67.16 | 68.04 | 66.72 | 67.72 | 829,672 | +0.39(+0.58%) |
Apr 18, 2018 | 67.02 | 67.73 | 66.58 | 67.33 | 734,929 | +0.61(+0.91%) |
Apr 17, 2018 | 66.53 | 66.86 | 66.14 | 66.72 | 470,421 | +0.76(+1.15%) |
Apr 16, 2018 | 65.06 | 66.15 | 64.47 | 65.97 | 614,699 | +0.99(+1.52%) |
Apr 13, 2018 | 65.83 | 65.83 | 64.67 | 64.98 | 914,374 | -0.45(-0.69%) |
Apr 12, 2018 | 65.44 | 65.91 | 65.14 | 65.42 | 472,094 | +0.22(+0.34%) |
Apr 11, 2018 | 65.03 | 65.57 | 64.31 | 65.20 | 678,191 | -0.27(-0.41%) |
Apr 10, 2018 | 64.90 | 65.79 | 64.39 | 65.47 | 491,237 | +1.56(+2.44%) |
Apr 09, 2018 | 64.07 | 65.02 | 63.82 | 63.91 | 583,005 | +0.47(+0.74%) |
Apr 06, 2018 | 64.54 | 65.02 | 62.97 | 63.44 | 685,692 | -1.65(-2.54%) |
Apr 05, 2018 | 65.34 | 65.70 | 64.58 | 65.10 | 656,501 | +0.13(+0.20%) |
Apr 04, 2018 | 63.60 | 65.11 | 63.49 | 64.97 | 805,114 | +0.33(+0.51%) |
Apr 03, 2018 | 64.52 | 65.08 | 64.14 | 64.64 | 779,076 | +0.36(+0.57%) |