Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 77.33 | 76.78 | 76.78 | 61,904 | -0.04(-0.05%) | |
Jun 28, 2018 | 76.28 | 76.92 | 76.03 | 76.82 | 13,438 | +0.46(+0.60%) |
Jun 27, 2018 | 77.81 | 77.82 | 76.36 | 76.36 | 25,898 | -1.31(-1.69%) |
Jun 26, 2018 | 77.04 | 77.92 | 77.04 | 77.67 | 69,194 | +0.74(+0.96%) |
Jun 25, 2018 | 78.07 | 78.07 | 76.67 | 76.93 | 56,529 | -1.41(-1.80%) |
Jun 22, 2018 | 79.13 | 79.13 | 78.06 | 78.34 | 25,646 | -0.25(-0.32%) |
Jun 21, 2018 | 79.70 | 79.70 | 78.48 | 78.60 | 26,275 | -0.83(-1.04%) |
Jun 20, 2018 | 79.17 | 79.46 | 78.94 | 79.43 | 20,659 | +0.60(+0.76%) |
Jun 19, 2018 | 78.83 | 77.86 | 78.83 | 32,577 | -0.19(-0.24%) | |
Jun 18, 2018 | 78.44 | 79.02 | 78.20 | 79.02 | 35,065 | +0.32(+0.41%) |
Jun 15, 2018 | 78.70 | 78.08 | 78.70 | 33,261 | +0.12(+0.16%) | |
Jun 14, 2018 | 78.39 | 78.57 | 78.03 | 78.57 | 26,482 | +0.34(+0.43%) |
Jun 13, 2018 | 78.67 | 78.75 | 78.09 | 78.24 | 43,421 | -0.22(-0.28%) |
Jun 12, 2018 | 78.46 | 78.64 | 78.20 | 78.46 | 67,153 | +0.18(+0.24%) |
Jun 11, 2018 | 78.27 | 78.35 | 77.98 | 78.27 | 36,284 | +0.20(+0.26%) |
Jun 08, 2018 | 77.66 | 78.15 | 77.66 | 78.07 | 31,772 | +0.39(+0.50%) |
Jun 07, 2018 | 78.30 | 78.38 | 77.37 | 77.68 | 95,575 | -0.57(-0.72%) |
Jun 06, 2018 | 78.28 | 78.25 | 48,393 | +0.43(+0.56%) | ||
Jun 05, 2018 | 77.45 | 77.82 | 77.17 | 77.81 | 88,367 | +0.73(+0.95%) |
Jun 04, 2018 | 76.67 | 77.15 | 76.50 | 77.08 | 39,567 | +0.62(+0.81%) |
Jun 01, 2018 | 76.33 | 76.50 | 76.06 | 76.46 | 25,732 | +0.76(+1.00%) |
May 31, 2018 | 76.45 | 76.58 | 75.68 | 75.70 | 36,136 | -0.75(-0.99%) |
May 30, 2018 | 75.86 | 76.67 | 75.86 | 76.46 | 51,205 | +1.05(+1.40%) |
May 29, 2018 | 75.15 | 75.51 | 74.96 | 75.40 | 29,561 | +0.10(+0.13%) |
May 25, 2018 | 75.30 | 75.30 | 75.30 | 0 | +0.05(+0.07%) | |
May 24, 2018 | 75.22 | 75.40 | 74.79 | 75.25 | 25,682 | +0.04(+0.05%) |
May 23, 2018 | 74.98 | 75.35 | 74.97 | 75.21 | 27,196 | +0.19(+0.25%) |
May 22, 2018 | 75.75 | 75.77 | 75.01 | 75.02 | 25,707 | -0.66(-0.87%) |
May 21, 2018 | 75.46 | 75.72 | 75.34 | 75.69 | 21,203 | +0.60(+0.81%) |
May 18, 2018 | 74.91 | 75.10 | 74.91 | 75.08 | 13,918 | +0.19(+0.25%) |
May 17, 2018 | 74.58 | 74.95 | 74.58 | 74.89 | 17,631 | +0.61(+0.83%) |
May 16, 2018 | 73.70 | 74.61 | 73.70 | 74.28 | 36,712 | +0.83(+1.13%) |
May 15, 2018 | 73.26 | 73.60 | 73.20 | 73.45 | 22,094 | -0.22(-0.29%) |
May 14, 2018 | 74.19 | 74.23 | 73.66 | 73.67 | 16,847 | -0.34(-0.45%) |
May 11, 2018 | 74.08 | 74.12 | 73.66 | 74.00 | 14,528 | +0.16(+0.21%) |
May 10, 2018 | 73.62 | 74.06 | 73.45 | 73.85 | 51,823 | +0.49(+0.67%) |
May 09, 2018 | 73.19 | 73.53 | 72.87 | 73.36 | 17,997 | +0.36(+0.49%) |
May 08, 2018 | 72.43 | 73.04 | 72.43 | 73.00 | 14,505 | +0.46(+0.63%) |
May 07, 2018 | 72.11 | 72.60 | 71.96 | 72.54 | 28,005 | +0.59(+0.82%) |
May 04, 2018 | 70.69 | 71.98 | 70.69 | 71.95 | 8,752 | +1.01(+1.43%) |
May 03, 2018 | 70.54 | 71.18 | 70.23 | 70.94 | 10,242 | -0.49(-0.69%) |
May 02, 2018 | 71.33 | 71.78 | 71.33 | 71.43 | 12,584 | +0.20(+0.28%) |
May 01, 2018 | 70.67 | 71.23 | 70.15 | 71.23 | 18,069 | +0.35(+0.50%) |
Apr 30, 2018 | 71.55 | 71.77 | 70.84 | 70.88 | 9,745 | -0.43(-0.61%) |
Apr 27, 2018 | 71.65 | 71.85 | 71.20 | 71.31 | 26,493 | -0.36(-0.51%) |
Apr 26, 2018 | 71.42 | 71.82 | 71.30 | 71.68 | 15,248 | +0.37(+0.52%) |
Apr 25, 2018 | 71.46 | 71.46 | 70.91 | 71.31 | 18,776 | -0.09(-0.13%) |
Apr 24, 2018 | 72.27 | 72.45 | 71.02 | 71.40 | 37,472 | -0.64(-0.88%) |
Apr 23, 2018 | 72.26 | 72.41 | 71.76 | 72.04 | 14,219 | -0.10(-0.13%) |
Apr 20, 2018 | 72.25 | 72.54 | 72.10 | 72.14 | 13,404 | -0.36(-0.50%) |
Apr 19, 2018 | 73.10 | 73.10 | 72.32 | 72.50 | 21,794 | -0.68(-0.93%) |
Apr 18, 2018 | 73.20 | 73.39 | 73.12 | 73.18 | 66,890 | +0.09(+0.12%) |
Apr 17, 2018 | 72.73 | 73.10 | 72.54 | 73.09 | 17,362 | +0.89(+1.24%) |
Apr 16, 2018 | 71.78 | 72.31 | 71.78 | 72.20 | 19,037 | +0.84(+1.18%) |
Apr 13, 2018 | 72.05 | 72.05 | 71.23 | 71.35 | 24,299 | -0.33(-0.45%) |
Apr 12, 2018 | 71.68 | 71.90 | 71.68 | 71.68 | 15,712 | +0.39(+0.54%) |
Apr 11, 2018 | 70.84 | 71.41 | 70.83 | 71.29 | 15,147 | +0.14(+0.19%) |
Apr 10, 2018 | 70.67 | 71.24 | 70.54 | 71.15 | 20,716 | +1.24(+1.77%) |
Apr 09, 2018 | 70.51 | 70.62 | 69.91 | 69.91 | 6,386 | -0.10(-0.14%) |
Apr 06, 2018 | 70.85 | 71.35 | 69.69 | 70.01 | 25,402 | -1.32(-1.85%) |
Apr 05, 2018 | 71.23 | 71.36 | 70.84 | 71.33 | 9,692 | +0.74(+1.05%) |
Apr 04, 2018 | 69.05 | 70.64 | 69.05 | 70.59 | 36,392 | +0.82(+1.17%) |
Apr 03, 2018 | 69.42 | 69.99 | 69.21 | 69.78 | 23,033 | +0.86(+1.25%) |