Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 78.22 | 78.46 | 77.58 | 77.76 | 3,252,538 | -0.15(-0.19%) |
Jun 28, 2018 | 77.32 | 78.33 | 77.29 | 77.91 | 2,814,235 | +0.75(+0.97%) |
Jun 27, 2018 | 77.38 | 78.01 | 77.13 | 77.16 | 3,297,976 | -0.40(-0.52%) |
Jun 26, 2018 | 77.95 | 78.37 | 77.42 | 77.56 | 3,117,120 | -0.60(-0.77%) |
Jun 25, 2018 | 78.37 | 78.93 | 77.57 | 78.16 | 3,746,483 | -0.14(-0.17%) |
Jun 22, 2018 | 78.39 | 78.73 | 78.19 | 78.30 | 6,350,041 | -0.14(-0.17%) |
Jun 21, 2018 | 78.21 | 78.63 | 77.63 | 78.43 | 3,134,496 | -0.19(-0.24%) |
Jun 20, 2018 | 79.04 | 79.43 | 78.55 | 78.63 | 5,130,646 | -0.49(-0.62%) |
Jun 19, 2018 | 78.27 | 79.16 | 78.07 | 79.12 | 3,340,906 | +0.65(+0.82%) |
Jun 18, 2018 | 78.35 | 78.51 | 77.47 | 78.47 | 3,189,575 | -0.70(-0.89%) |
Jun 15, 2018 | 78.69 | 78.46 | 79.17 | 6,117,972 | +0.48(+0.61%) | |
Jun 14, 2018 | 78.07 | 78.79 | 77.61 | 78.69 | 3,418,388 | +0.57(+0.73%) |
Jun 13, 2018 | 78.15 | 78.72 | 78.01 | 78.12 | 3,349,251 | +0.21(+0.27%) |
Jun 12, 2018 | 78.15 | 78.39 | 77.87 | 77.91 | 3,310,629 | -0.34(-0.43%) |
Jun 11, 2018 | 78.65 | 79.08 | 78.20 | 78.24 | 3,848,358 | -0.20(-0.26%) |
Jun 08, 2018 | 78.22 | 78.75 | 77.85 | 78.44 | 3,481,158 | +0.18(+0.23%) |
Jun 07, 2018 | 78.55 | 78.66 | 77.75 | 78.26 | 3,427,704 | -0.05(-0.06%) |
Jun 06, 2018 | 78.31 | 78.31 | 2,985,249 | +1.01(+1.31%) | ||
Jun 05, 2018 | 77.69 | 78.10 | 77.04 | 77.29 | 4,024,510 | -0.23(-0.29%) |
Jun 04, 2018 | 77.14 | 77.93 | 76.88 | 77.52 | 4,678,158 | +0.20(+0.26%) |
Jun 01, 2018 | 77.64 | 78.08 | 77.06 | 77.32 | 4,452,755 | -0.17(-0.22%) |
May 31, 2018 | 76.44 | 77.56 | 76.26 | 77.50 | 10,453,811 | +1.08(+1.41%) |
May 30, 2018 | 75.56 | 76.57 | 75.55 | 76.42 | 3,813,742 | +1.29(+1.72%) |
May 29, 2018 | 74.83 | 75.29 | 74.41 | 75.13 | 3,796,104 | -0.30(-0.40%) |
May 25, 2018 | 75.43 | 75.43 | 75.43 | 0 | +0.05(+0.07%) | |
May 24, 2018 | 75.37 | 75.37 | 74.82 | 75.37 | 2,723,405 | +0.03(+0.04%) |
May 23, 2018 | 74.46 | 75.56 | 74.37 | 75.34 | 2,761,944 | +0.42(+0.56%) |
May 22, 2018 | 74.85 | 75.54 | 74.55 | 74.93 | 2,875,864 | +0.36(+0.48%) |
May 21, 2018 | 74.99 | 75.22 | 74.42 | 74.57 | 2,749,898 | -0.22(-0.29%) |
May 18, 2018 | 74.26 | 74.99 | 74.26 | 74.79 | 4,391,924 | +0.37(+0.50%) |
May 17, 2018 | 73.85 | 74.58 | 73.84 | 74.42 | 3,081,821 | +0.44(+0.59%) |
May 16, 2018 | 74.54 | 74.68 | 73.77 | 73.98 | 3,966,362 | -0.43(-0.57%) |
May 15, 2018 | 74.87 | 75.06 | 74.06 | 74.40 | 4,046,984 | -0.78(-1.04%) |
May 14, 2018 | 74.76 | 75.40 | 74.67 | 75.18 | 5,237,011 | +0.56(+0.75%) |
May 11, 2018 | 73.44 | 74.62 | 73.33 | 74.62 | 4,854,761 | +1.44(+1.97%) |
May 10, 2018 | 71.92 | 73.46 | 71.87 | 73.18 | 4,108,481 | +1.44(+2.01%) |
May 09, 2018 | 71.46 | 72.09 | 71.00 | 71.74 | 3,674,042 | +0.35(+0.49%) |
May 08, 2018 | 71.03 | 71.41 | 70.75 | 71.39 | 5,073,409 | +0.23(+0.32%) |
May 07, 2018 | 70.96 | 71.73 | 70.80 | 71.16 | 4,116,115 | +0.21(+0.29%) |
May 04, 2018 | 70.07 | 71.15 | 69.77 | 70.96 | 3,720,856 | +0.33(+0.46%) |
May 03, 2018 | 71.18 | 71.23 | 70.09 | 70.63 | 4,938,178 | -0.71(-1.00%) |
May 02, 2018 | 71.21 | 71.85 | 71.01 | 71.34 | 5,708,353 | -0.22(-0.30%) |
May 01, 2018 | 73.02 | 73.25 | 71.22 | 71.56 | 6,967,725 | -1.81(-2.47%) |
Apr 30, 2018 | 75.20 | 75.31 | 73.36 | 73.37 | 6,058,808 | -1.50(-2.01%) |
Apr 27, 2018 | 74.67 | 75.34 | 74.56 | 74.87 | 3,546,289 | +0.16(+0.22%) |
Apr 26, 2018 | 73.69 | 75.62 | 73.69 | 74.71 | 5,589,418 | +1.28(+1.74%) |
Apr 25, 2018 | 72.65 | 74.50 | 72.41 | 73.44 | 5,943,369 | +0.95(+1.31%) |
Apr 24, 2018 | 73.46 | 73.76 | 71.42 | 72.49 | 7,065,778 | -0.10(-0.14%) |
Apr 23, 2018 | 71.89 | 72.67 | 71.65 | 72.58 | 4,437,186 | +1.03(+1.44%) |
Apr 20, 2018 | 72.08 | 72.32 | 71.34 | 71.55 | 5,993,187 | -0.62(-0.87%) |
Apr 19, 2018 | 71.46 | 72.18 | 71.09 | 72.18 | 5,512,907 | +0.03(+0.04%) |
Apr 18, 2018 | 72.37 | 72.62 | 72.03 | 72.15 | 4,708,098 | -0.18(-0.25%) |
Apr 17, 2018 | 72.92 | 72.98 | 71.94 | 72.33 | 4,179,186 | -0.18(-0.25%) |
Apr 16, 2018 | 72.82 | 73.08 | 72.11 | 72.51 | 3,030,782 | +0.36(+0.50%) |
Apr 13, 2018 | 72.30 | 72.81 | 71.72 | 72.15 | 2,930,642 | +0.39(+0.54%) |
Apr 12, 2018 | 71.67 | 72.11 | 71.33 | 71.76 | 2,343,750 | +0.51(+0.71%) |
Apr 11, 2018 | 70.91 | 71.41 | 70.70 | 71.25 | 3,126,857 | -0.44(-0.62%) |
Apr 10, 2018 | 70.68 | 72.11 | 70.66 | 71.70 | 4,040,862 | +1.70(+2.43%) |
Apr 09, 2018 | 69.93 | 70.91 | 69.08 | 70.00 | 5,941,672 | +0.44(+0.64%) |
Apr 06, 2018 | 70.76 | 70.80 | 69.06 | 69.55 | 4,433,836 | -1.60(-2.25%) |
Apr 05, 2018 | 71.06 | 71.36 | 70.68 | 71.15 | 2,398,691 | +0.02(+0.03%) |
Apr 04, 2018 | 69.53 | 71.34 | 69.43 | 71.14 | 3,339,224 | +0.96(+1.37%) |
Apr 03, 2018 | 69.01 | 70.23 | 68.66 | 70.18 | 3,989,450 | +1.67(+2.43%) |