Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 76.81 | 78.38 | 76.57 | 77.58 | 3,617,265 | +0.89(+1.16%) |
Jun 28, 2018 | 76.56 | 76.69 | 75.25 | 76.69 | 5,247,838 | -0.01(-0.01%) |
Jun 27, 2018 | 77.96 | 78.30 | 76.64 | 76.69 | 3,286,111 | -0.91(-1.17%) |
Jun 26, 2018 | 77.70 | 78.13 | 77.37 | 77.61 | 3,527,902 | -0.08(-0.10%) |
Jun 25, 2018 | 78.46 | 78.94 | 77.11 | 77.68 | 3,268,396 | -1.57(-1.98%) |
Jun 22, 2018 | 79.99 | 80.09 | 78.92 | 79.25 | 5,015,736 | -0.15(-0.19%) |
Jun 21, 2018 | 80.28 | 80.66 | 79.17 | 79.40 | 3,900,797 | -0.97(-1.21%) |
Jun 20, 2018 | 81.53 | 82.24 | 80.34 | 80.37 | 3,243,637 | -0.95(-1.17%) |
Jun 19, 2018 | 82.01 | 82.16 | 80.41 | 81.32 | 2,147,453 | -1.32(-1.60%) |
Jun 18, 2018 | 81.43 | 82.73 | 81.43 | 82.64 | 1,892,273 | +0.48(+0.58%) |
Jun 15, 2018 | 82.34 | 81.27 | 82.16 | 3,013,482 | +0.89(+1.10%) | |
Jun 14, 2018 | 81.46 | 81.77 | 81.08 | 81.27 | 2,170,388 | +0.20(+0.24%) |
Jun 13, 2018 | 82.32 | 82.34 | 80.67 | 81.08 | 3,678,726 | -1.06(-1.29%) |
Jun 12, 2018 | 82.81 | 83.18 | 81.02 | 82.13 | 3,631,965 | -0.18(-0.21%) |
Jun 11, 2018 | 82.55 | 82.81 | 82.12 | 82.31 | 1,828,871 | -0.15(-0.18%) |
Jun 08, 2018 | 82.41 | 82.72 | 81.73 | 82.46 | 1,712,082 | -0.03(-0.04%) |
Jun 07, 2018 | 83.18 | 83.18 | 82.03 | 82.49 | 1,808,212 | -0.50(-0.60%) |
Jun 06, 2018 | 83.04 | 82.99 | 3,645,860 | +1.58(+1.94%) | ||
Jun 05, 2018 | 81.24 | 82.15 | 81.07 | 81.41 | 1,950,380 | -0.12(-0.14%) |
Jun 04, 2018 | 81.52 | 81.64 | 80.63 | 81.53 | 1,751,174 | +0.53(+0.65%) |
Jun 01, 2018 | 79.47 | 81.45 | 79.47 | 81.00 | 2,546,102 | +1.90(+2.40%) |
May 31, 2018 | 79.97 | 80.01 | 78.96 | 79.10 | 2,931,684 | -1.00(-1.25%) |
May 30, 2018 | 79.23 | 80.39 | 79.23 | 80.10 | 2,091,632 | +1.37(+1.74%) |
May 29, 2018 | 79.35 | 79.94 | 78.41 | 78.72 | 2,229,351 | -1.47(-1.83%) |
May 25, 2018 | 80.19 | 80.19 | 80.19 | 0 | -0.20(-0.24%) | |
May 24, 2018 | 80.83 | 81.28 | 80.35 | 80.39 | 2,947,621 | -0.29(-0.36%) |
May 23, 2018 | 81.04 | 81.14 | 80.35 | 80.68 | 2,330,444 | -0.42(-0.52%) |
May 22, 2018 | 82.41 | 82.57 | 80.97 | 81.10 | 1,678,747 | -1.14(-1.38%) |
May 21, 2018 | 82.77 | 82.89 | 81.58 | 82.24 | 2,173,205 | +0.08(+0.10%) |
May 18, 2018 | 81.96 | 82.99 | 80.75 | 82.16 | 8,242,699 | +0.53(+0.65%) |
May 17, 2018 | 82.70 | 82.71 | 81.47 | 81.63 | 1,335,984 | -0.88(-1.07%) |
May 16, 2018 | 81.46 | 82.73 | 80.98 | 82.52 | 2,427,872 | +1.16(+1.42%) |
May 15, 2018 | 81.16 | 81.59 | 80.94 | 81.36 | 1,947,560 | +0.05(+0.06%) |
May 14, 2018 | 81.82 | 82.06 | 81.08 | 81.31 | 2,643,403 | -0.53(-0.65%) |
May 11, 2018 | 81.17 | 82.06 | 80.82 | 81.84 | 1,786,089 | +0.73(+0.91%) |
May 10, 2018 | 81.50 | 81.57 | 80.66 | 81.10 | 2,252,804 | +0.06(+0.07%) |
May 09, 2018 | 81.16 | 81.39 | 79.83 | 81.05 | 2,464,017 | +0.41(+0.51%) |
May 08, 2018 | 79.70 | 80.85 | 79.16 | 80.64 | 3,291,144 | +1.06(+1.33%) |
May 07, 2018 | 79.82 | 79.82 | 79.09 | 79.58 | 2,134,089 | +0.19(+0.23%) |
May 04, 2018 | 77.87 | 79.75 | 77.36 | 79.39 | 2,698,589 | +1.26(+1.62%) |
May 03, 2018 | 77.51 | 78.43 | 76.73 | 78.13 | 3,151,732 | +0.41(+0.53%) |
May 02, 2018 | 78.22 | 78.90 | 77.53 | 77.72 | 2,981,595 | -0.77(-0.98%) |
May 01, 2018 | 77.05 | 78.56 | 76.95 | 78.49 | 3,315,993 | +1.37(+1.78%) |
Apr 30, 2018 | 78.55 | 78.98 | 77.07 | 77.12 | 3,553,801 | -1.30(-1.66%) |
Apr 27, 2018 | 80.56 | 80.77 | 78.25 | 78.42 | 4,477,644 | -1.72(-2.15%) |
Apr 26, 2018 | 80.15 | 80.99 | 78.73 | 80.15 | 5,817,871 | +0.10(+0.12%) |
Apr 25, 2018 | 79.94 | 80.56 | 79.58 | 80.05 | 2,929,010 | -0.21(-0.26%) |
Apr 24, 2018 | 80.80 | 81.31 | 79.11 | 80.25 | 4,263,028 | -0.05(-0.06%) |
Apr 23, 2018 | 80.49 | 80.73 | 80.04 | 80.30 | 1,835,382 | -0.23(-0.29%) |
Apr 20, 2018 | 80.26 | 80.87 | 79.88 | 80.54 | 2,307,805 | +0.34(+0.43%) |
Apr 19, 2018 | 80.21 | 81.00 | 79.91 | 80.19 | 2,608,898 | -0.20(-0.24%) |
Apr 18, 2018 | 79.89 | 81.18 | 79.75 | 80.39 | 3,602,200 | +1.00(+1.26%) |
Apr 17, 2018 | 79.68 | 80.62 | 78.93 | 79.39 | 3,962,983 | +0.62(+0.78%) |
Apr 16, 2018 | 78.35 | 78.91 | 77.87 | 78.78 | 4,360,242 | +0.90(+1.16%) |
Apr 13, 2018 | 78.74 | 79.56 | 76.55 | 77.88 | 14,760,982 | -0.33(-0.43%) |
Apr 12, 2018 | 78.64 | 79.18 | 77.61 | 78.21 | 10,903,093 | +0.33(+0.43%) |
Apr 11, 2018 | 75.70 | 78.60 | 75.36 | 77.88 | 53,255,840 | +4.50(+6.13%) |
Apr 10, 2018 | 75.07 | 75.12 | 72.99 | 73.38 | 12,063,015 | -1.12(-1.50%) |
Apr 09, 2018 | 75.17 | 77.76 | 74.35 | 74.49 | 7,725,646 | -1.33(-1.75%) |
Apr 06, 2018 | 76.98 | 77.56 | 75.01 | 75.82 | 3,368,749 | -1.50(-1.94%) |
Apr 05, 2018 | 75.55 | 77.64 | 74.30 | 77.32 | 6,992,306 | +0.99(+1.29%) |
Apr 04, 2018 | 74.71 | 76.62 | 74.67 | 76.33 | 3,143,148 | +0.49(+0.64%) |
Apr 03, 2018 | 75.81 | 76.24 | 74.94 | 75.84 | 2,632,929 | +0.45(+0.60%) |