Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 72.11 | 72.59 | 71.41 | 71.85 | 720,960 | +0.17(+0.23%) |
Jun 28, 2018 | 71.65 | 71.99 | 71.18 | 71.68 | 791,024 | -0.19(-0.27%) |
Jun 27, 2018 | 71.01 | 72.26 | 70.85 | 71.88 | 1,433,712 | +0.98(+1.39%) |
Jun 26, 2018 | 71.33 | 71.50 | 70.76 | 70.89 | 775,015 | -0.05(-0.07%) |
Jun 25, 2018 | 71.98 | 71.98 | 70.71 | 70.94 | 854,777 | -1.22(-1.69%) |
Jun 22, 2018 | 72.77 | 72.89 | 71.93 | 72.15 | 847,242 | -0.18(-0.24%) |
Jun 21, 2018 | 74.13 | 74.13 | 71.97 | 72.33 | 714,853 | -1.97(-2.65%) |
Jun 20, 2018 | 74.62 | 74.75 | 73.64 | 74.30 | 684,524 | -0.16(-0.21%) |
Jun 19, 2018 | 75.18 | 75.27 | 73.64 | 74.46 | 669,331 | -1.22(-1.61%) |
Jun 18, 2018 | 75.84 | 76.04 | 75.36 | 75.67 | 724,859 | -0.55(-0.72%) |
Jun 15, 2018 | 76.30 | 75.00 | 76.22 | 1,286,934 | +0.26(+0.34%) | |
Jun 14, 2018 | 75.38 | 76.58 | 75.08 | 75.96 | 645,903 | +1.02(+1.36%) |
Jun 13, 2018 | 76.07 | 76.07 | 74.42 | 74.94 | 1,008,547 | -1.18(-1.55%) |
Jun 12, 2018 | 75.41 | 76.17 | 75.12 | 76.12 | 653,460 | +0.84(+1.12%) |
Jun 11, 2018 | 75.15 | 75.58 | 75.15 | 75.27 | 878,516 | +0.13(+0.17%) |
Jun 08, 2018 | 74.25 | 75.16 | 74.16 | 75.14 | 955,293 | +0.84(+1.13%) |
Jun 07, 2018 | 73.59 | 74.50 | 73.57 | 74.30 | 431,750 | +0.91(+1.24%) |
Jun 06, 2018 | 73.39 | 384,966 | +0.06(+0.08%) | |||
Jun 05, 2018 | 72.72 | 73.67 | 72.72 | 73.34 | 600,108 | +0.79(+1.09%) |
Jun 04, 2018 | 72.38 | 72.72 | 71.99 | 72.55 | 529,938 | +0.40(+0.55%) |
Jun 01, 2018 | 71.42 | 72.56 | 71.41 | 72.15 | 783,348 | +1.35(+1.91%) |
May 31, 2018 | 73.47 | 73.47 | 70.79 | 70.80 | 776,619 | -2.58(-3.51%) |
May 30, 2018 | 73.01 | 73.84 | 72.37 | 73.38 | 652,240 | +0.87(+1.20%) |
May 29, 2018 | 72.61 | 73.47 | 72.09 | 72.50 | 1,069,289 | -0.48(-0.66%) |
May 25, 2018 | 72.99 | 72.99 | 72.99 | 0 | -0.44(-0.59%) | |
May 24, 2018 | 73.42 | 73.73 | 72.73 | 73.42 | 820,048 | +0.04(+0.05%) |
May 23, 2018 | 72.51 | 73.43 | 72.38 | 73.38 | 1,143,349 | +0.51(+0.70%) |
May 22, 2018 | 73.04 | 73.26 | 72.62 | 72.87 | 1,096,363 | -0.10(-0.14%) |
May 21, 2018 | 72.95 | 73.26 | 72.67 | 72.98 | 623,089 | +0.38(+0.52%) |
May 18, 2018 | 71.22 | 72.72 | 70.96 | 72.60 | 1,492,642 | +1.39(+1.95%) |
May 17, 2018 | 71.08 | 71.62 | 70.99 | 71.21 | 614,498 | -0.14(-0.19%) |
May 16, 2018 | 70.92 | 71.66 | 70.86 | 71.35 | 435,521 | +0.52(+0.73%) |
May 15, 2018 | 70.94 | 71.07 | 70.08 | 70.83 | 588,610 | -0.36(-0.51%) |
May 14, 2018 | 71.63 | 72.27 | 71.00 | 71.19 | 731,229 | -0.40(-0.56%) |
May 11, 2018 | 71.50 | 72.47 | 71.24 | 71.59 | 519,035 | -0.03(-0.04%) |
May 10, 2018 | 70.80 | 71.69 | 70.65 | 71.62 | 476,044 | +0.95(+1.35%) |
May 09, 2018 | 70.34 | 70.91 | 69.54 | 70.66 | 1,099,788 | +0.36(+0.51%) |
May 08, 2018 | 70.06 | 70.60 | 69.72 | 70.30 | 1,000,985 | +0.14(+0.20%) |
May 07, 2018 | 70.59 | 70.92 | 69.88 | 70.16 | 1,014,056 | -0.38(-0.54%) |
May 04, 2018 | 68.61 | 70.84 | 68.55 | 70.54 | 1,183,082 | +1.23(+1.78%) |
May 03, 2018 | 69.23 | 70.00 | 68.41 | 69.31 | 1,455,500 | -0.28(-0.40%) |
May 02, 2018 | 70.17 | 71.99 | 69.42 | 69.59 | 2,597,897 | -1.87(-2.62%) |
May 01, 2018 | 71.54 | 72.03 | 69.88 | 71.46 | 1,656,425 | -0.04(-0.05%) |
Apr 30, 2018 | 72.25 | 72.68 | 71.25 | 71.49 | 2,102,553 | -0.60(-0.84%) |
Apr 27, 2018 | 72.28 | 72.89 | 71.37 | 72.10 | 1,989,122 | -0.70(-0.97%) |
Apr 26, 2018 | 69.94 | 73.68 | 69.94 | 72.80 | 5,384,044 | -4.11(-5.35%) |
Apr 25, 2018 | 75.90 | 77.02 | 75.29 | 76.91 | 1,389,793 | +0.82(+1.07%) |
Apr 24, 2018 | 78.69 | 79.54 | 75.57 | 76.10 | 989,879 | -2.20(-2.80%) |
Apr 23, 2018 | 78.86 | 78.98 | 77.78 | 78.29 | 604,998 | -0.21(-0.27%) |
Apr 20, 2018 | 79.25 | 79.78 | 78.10 | 78.51 | 633,702 | -0.59(-0.75%) |
Apr 19, 2018 | 79.79 | 79.98 | 78.44 | 79.10 | 595,360 | -1.03(-1.28%) |
Apr 18, 2018 | 79.75 | 80.63 | 79.44 | 80.13 | 624,761 | +0.82(+1.03%) |
Apr 17, 2018 | 79.41 | 79.64 | 78.83 | 79.31 | 865,115 | +0.23(+0.29%) |
Apr 16, 2018 | 79.02 | 79.71 | 78.62 | 79.08 | 677,554 | +0.75(+0.96%) |
Apr 13, 2018 | 79.45 | 79.52 | 77.97 | 78.33 | 361,981 | -0.69(-0.88%) |
Apr 12, 2018 | 78.72 | 79.46 | 78.17 | 79.03 | 634,084 | +0.71(+0.91%) |
Apr 11, 2018 | 78.21 | 78.96 | 78.13 | 78.31 | 489,231 | -0.64(-0.81%) |
Apr 10, 2018 | 79.33 | 79.81 | 78.80 | 78.95 | 703,555 | +0.64(+0.82%) |
Apr 09, 2018 | 79.28 | 79.37 | 78.23 | 78.31 | 360,984 | -0.19(-0.25%) |
Apr 06, 2018 | 79.22 | 79.88 | 77.77 | 78.51 | 613,002 | -1.10(-1.38%) |
Apr 05, 2018 | 79.74 | 80.28 | 78.55 | 79.61 | 1,069,699 | +0.19(+0.23%) |
Apr 04, 2018 | 77.30 | 79.79 | 76.80 | 79.42 | 1,048,962 | +1.07(+1.36%) |
Apr 03, 2018 | 77.29 | 78.74 | 77.09 | 78.36 | 672,871 | +1.25(+1.62%) |