Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 75.11 | 76.11 | 74.77 | 75.48 | 1,003,263 | +0.06(+0.08%) |
Jun 28, 2018 | 74.57 | 75.72 | 74.47 | 75.42 | 1,356,539 | +0.84(+1.13%) |
Jun 27, 2018 | 75.71 | 75.88 | 74.55 | 74.58 | 1,141,508 | -0.77(-1.02%) |
Jun 26, 2018 | 75.92 | 76.27 | 75.29 | 75.35 | 1,160,616 | -0.55(-0.72%) |
Jun 25, 2018 | 75.82 | 76.23 | 75.67 | 75.90 | 829,300 | +0.19(+0.25%) |
Jun 22, 2018 | 75.36 | 75.92 | 74.76 | 75.71 | 1,257,668 | +0.43(+0.57%) |
Jun 21, 2018 | 74.47 | 75.42 | 74.14 | 75.28 | 740,030 | +0.89(+1.19%) |
Jun 20, 2018 | 73.62 | 74.64 | 73.43 | 74.40 | 882,397 | +0.82(+1.12%) |
Jun 19, 2018 | 73.40 | 74.19 | 73.40 | 73.58 | 546,949 | -0.20(-0.27%) |
Jun 18, 2018 | 73.85 | 74.15 | 73.07 | 73.77 | 418,500 | -0.39(-0.53%) |
Jun 15, 2018 | 74.67 | 74.04 | 74.17 | 1,104,111 | +0.12(+0.17%) | |
Jun 14, 2018 | 73.49 | 74.47 | 73.48 | 74.04 | 426,511 | +0.87(+1.19%) |
Jun 13, 2018 | 74.83 | 74.97 | 72.82 | 73.17 | 684,235 | -1.54(-2.06%) |
Jun 12, 2018 | 74.40 | 75.11 | 74.00 | 74.71 | 681,777 | +0.29(+0.39%) |
Jun 11, 2018 | 74.75 | 75.00 | 74.24 | 74.42 | 372,902 | -0.42(-0.56%) |
Jun 08, 2018 | 74.02 | 74.94 | 74.02 | 74.84 | 651,634 | +1.00(+1.36%) |
Jun 07, 2018 | 74.09 | 74.25 | 73.26 | 73.84 | 514,921 | -0.29(-0.39%) |
Jun 06, 2018 | 74.20 | 73.27 | 74.13 | 584,906 | +0.34(+0.47%) | |
Jun 05, 2018 | 74.49 | 74.68 | 73.39 | 73.78 | 872,143 | -0.71(-0.95%) |
Jun 04, 2018 | 73.53 | 74.64 | 73.29 | 74.49 | 879,297 | +1.20(+1.64%) |
Jun 01, 2018 | 72.34 | 73.40 | 72.01 | 73.29 | 986,794 | +1.02(+1.41%) |
May 31, 2018 | 71.96 | 72.48 | 71.35 | 72.27 | 1,191,318 | +0.37(+0.51%) |
May 30, 2018 | 70.28 | 72.14 | 70.20 | 71.90 | 561,631 | +1.58(+2.24%) |
May 29, 2018 | 70.09 | 70.59 | 69.64 | 70.32 | 568,279 | +0.02(+0.03%) |
May 25, 2018 | 70.30 | 70.30 | 70.30 | 0 | +0.40(+0.58%) | |
May 24, 2018 | 70.53 | 70.80 | 69.36 | 69.90 | 637,624 | -0.63(-0.90%) |
May 23, 2018 | 69.07 | 70.69 | 69.07 | 70.53 | 668,987 | +1.59(+2.31%) |
May 22, 2018 | 68.70 | 69.17 | 68.49 | 68.94 | 444,300 | +0.12(+0.18%) |
May 21, 2018 | 68.36 | 68.98 | 67.84 | 68.81 | 335,690 | +0.68(+1.00%) |
May 18, 2018 | 68.56 | 68.85 | 67.88 | 68.13 | 522,987 | -0.33(-0.48%) |
May 17, 2018 | 68.86 | 69.22 | 68.26 | 68.46 | 462,497 | -0.32(-0.47%) |
May 16, 2018 | 69.26 | 69.56 | 68.68 | 68.78 | 470,195 | -0.32(-0.46%) |
May 15, 2018 | 70.23 | 70.23 | 68.91 | 69.10 | 743,761 | -1.68(-2.38%) |
May 14, 2018 | 71.78 | 71.83 | 70.35 | 70.78 | 623,352 | -0.99(-1.38%) |
May 11, 2018 | 72.43 | 72.84 | 71.76 | 71.78 | 792,450 | -0.49(-0.68%) |
May 10, 2018 | 71.94 | 72.39 | 71.36 | 72.27 | 495,685 | +0.70(+0.98%) |
May 09, 2018 | 71.30 | 71.58 | 70.87 | 71.57 | 503,383 | +0.31(+0.44%) |
May 08, 2018 | 71.39 | 71.64 | 70.79 | 71.26 | 791,514 | -0.07(-0.09%) |
May 07, 2018 | 71.11 | 71.43 | 70.48 | 71.33 | 466,994 | +0.34(+0.47%) |
May 04, 2018 | 69.64 | 71.22 | 68.91 | 70.99 | 545,090 | +1.17(+1.67%) |
May 03, 2018 | 70.32 | 71.05 | 69.82 | 69.82 | 673,295 | -0.74(-1.05%) |
May 02, 2018 | 70.62 | 70.86 | 69.90 | 70.56 | 641,075 | -0.26(-0.37%) |
May 01, 2018 | 70.18 | 71.05 | 69.89 | 70.82 | 580,139 | +0.69(+0.98%) |
Apr 30, 2018 | 70.87 | 71.06 | 70.10 | 70.13 | 581,712 | -0.58(-0.82%) |
Apr 27, 2018 | 69.78 | 70.99 | 69.77 | 70.72 | 438,362 | +0.87(+1.25%) |
Apr 26, 2018 | 69.42 | 70.25 | 69.22 | 69.85 | 457,427 | +0.57(+0.83%) |
Apr 25, 2018 | 69.10 | 69.58 | 68.57 | 69.27 | 543,244 | -0.12(-0.18%) |
Apr 24, 2018 | 69.40 | 69.71 | 68.79 | 69.40 | 560,185 | +0.15(+0.21%) |
Apr 23, 2018 | 69.64 | 69.78 | 68.88 | 69.25 | 503,487 | -0.37(-0.53%) |
Apr 20, 2018 | 69.91 | 69.96 | 69.11 | 69.62 | 1,030,523 | -0.13(-0.19%) |
Apr 19, 2018 | 70.27 | 70.57 | 69.30 | 69.75 | 725,979 | -0.84(-1.19%) |
Apr 18, 2018 | 70.92 | 70.94 | 70.42 | 70.59 | 476,510 | -0.23(-0.32%) |
Apr 17, 2018 | 70.46 | 71.40 | 70.10 | 70.82 | 460,577 | +0.39(+0.56%) |
Apr 16, 2018 | 70.26 | 70.96 | 70.05 | 70.42 | 633,639 | +0.16(+0.22%) |
Apr 13, 2018 | 69.95 | 70.31 | 69.44 | 70.27 | 700,090 | +0.60(+0.86%) |
Apr 12, 2018 | 70.76 | 70.76 | 69.54 | 69.67 | 1,014,768 | -1.03(-1.46%) |
Apr 11, 2018 | 69.68 | 70.94 | 69.61 | 70.70 | 1,064,498 | +0.80(+1.15%) |
Apr 10, 2018 | 69.98 | 70.29 | 69.57 | 69.90 | 530,653 | +0.44(+0.64%) |
Apr 09, 2018 | 69.72 | 70.07 | 69.37 | 69.45 | 422,536 | -0.26(-0.38%) |
Apr 06, 2018 | 69.95 | 70.59 | 69.53 | 69.72 | 652,902 | -0.12(-0.16%) |
Apr 05, 2018 | 69.75 | 69.90 | 69.13 | 69.83 | 403,970 | +0.12(+0.18%) |
Apr 04, 2018 | 68.66 | 69.88 | 68.42 | 69.71 | 493,742 | +0.64(+0.93%) |
Apr 03, 2018 | 68.20 | 69.54 | 67.71 | 69.07 | 578,417 | +0.85(+1.25%) |