Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 70.62 | 71.79 | 70.44 | 70.49 | 159,591 | +0.31(+0.44%) |
Jun 28, 2018 | 71.73 | 71.73 | 69.45 | 70.18 | 221,995 | -1.63(-2.28%) |
Jun 27, 2018 | 72.75 | 73.41 | 71.78 | 71.81 | 230,150 | -0.84(-1.16%) |
Jun 26, 2018 | 71.94 | 72.95 | 71.71 | 72.65 | 144,533 | +0.64(+0.89%) |
Jun 25, 2018 | 73.71 | 73.71 | 71.25 | 72.01 | 235,439 | -1.85(-2.51%) |
Jun 22, 2018 | 74.53 | 75.11 | 73.54 | 73.86 | 593,472 | -0.13(-0.18%) |
Jun 21, 2018 | 73.96 | 74.09 | 73.00 | 73.99 | 150,446 | -0.08(-0.10%) |
Jun 20, 2018 | 74.25 | 74.25 | 73.37 | 74.07 | 149,464 | +0.16(+0.22%) |
Jun 19, 2018 | 74.16 | 74.31 | 72.78 | 73.91 | 190,187 | -1.03(-1.37%) |
Jun 18, 2018 | 74.84 | 76.01 | 74.62 | 74.94 | 176,244 | -0.38(-0.50%) |
Jun 15, 2018 | 75.70 | 75.70 | 75.32 | 449,918 | -0.39(-0.51%) | |
Jun 14, 2018 | 76.73 | 77.29 | 75.55 | 75.70 | 222,083 | -0.72(-0.95%) |
Jun 13, 2018 | 76.72 | 76.79 | 76.06 | 76.43 | 153,356 | -0.25(-0.32%) |
Jun 12, 2018 | 76.37 | 77.14 | 75.80 | 76.67 | 141,938 | +0.37(+0.48%) |
Jun 11, 2018 | 76.23 | 77.12 | 76.08 | 76.30 | 126,318 | +0.39(+0.51%) |
Jun 08, 2018 | 77.04 | 77.17 | 75.65 | 75.92 | 215,974 | -1.28(-1.66%) |
Jun 07, 2018 | 77.18 | 77.51 | 76.76 | 77.20 | 143,176 | +0.24(+0.31%) |
Jun 06, 2018 | 77.17 | 76.96 | 196,358 | +1.41(+1.87%) | ||
Jun 05, 2018 | 75.02 | 75.58 | 74.71 | 75.55 | 147,498 | +0.21(+0.28%) |
Jun 04, 2018 | 75.73 | 76.06 | 74.74 | 75.34 | 176,361 | -0.38(-0.50%) |
Jun 01, 2018 | 76.38 | 76.78 | 75.35 | 75.72 | 244,517 | +0.41(+0.55%) |
May 31, 2018 | 75.90 | 76.73 | 74.63 | 75.30 | 202,207 | -0.79(-1.04%) |
May 30, 2018 | 75.19 | 76.69 | 74.95 | 76.10 | 311,995 | +1.58(+2.12%) |
May 29, 2018 | 75.15 | 75.57 | 74.17 | 74.51 | 203,525 | -1.06(-1.41%) |
May 25, 2018 | 75.58 | 75.58 | 75.58 | 0 | -0.15(-0.20%) | |
May 24, 2018 | 74.47 | 76.16 | 74.33 | 75.73 | 248,930 | +1.23(+1.66%) |
May 23, 2018 | 75.24 | 75.24 | 74.08 | 74.49 | 249,947 | -0.85(-1.13%) |
May 22, 2018 | 76.33 | 76.46 | 75.29 | 75.34 | 198,747 | -0.70(-0.92%) |
May 21, 2018 | 74.37 | 76.76 | 74.14 | 76.04 | 277,760 | +2.03(+2.74%) |
May 18, 2018 | 74.96 | 74.96 | 73.93 | 74.01 | 326,051 | -0.58(-0.78%) |
May 17, 2018 | 71.10 | 76.33 | 70.00 | 74.60 | 699,095 | +5.12(+7.36%) |
May 16, 2018 | 69.57 | 70.57 | 69.15 | 69.48 | 309,618 | -0.06(-0.08%) |
May 15, 2018 | 69.07 | 70.00 | 68.98 | 69.54 | 183,594 | +0.07(+0.10%) |
May 14, 2018 | 70.06 | 70.12 | 69.33 | 69.47 | 154,501 | -0.25(-0.36%) |
May 11, 2018 | 69.01 | 69.87 | 68.81 | 69.73 | 159,622 | +0.22(+0.31%) |
May 10, 2018 | 69.50 | 69.66 | 69.17 | 69.51 | 78,393 | +0.10(+0.15%) |
May 09, 2018 | 69.79 | 70.06 | 68.70 | 69.40 | 122,626 | -0.29(-0.42%) |
May 08, 2018 | 69.87 | 70.25 | 68.75 | 69.70 | 180,477 | -0.17(-0.24%) |
May 07, 2018 | 68.24 | 70.42 | 66.88 | 69.87 | 323,412 | +4.16(+6.32%) |
May 04, 2018 | 65.07 | 66.05 | 64.87 | 65.71 | 316,382 | +0.15(+0.23%) |
May 03, 2018 | 65.73 | 66.50 | 65.30 | 65.56 | 215,452 | -0.53(-0.80%) |
May 02, 2018 | 65.27 | 66.61 | 65.08 | 66.09 | 182,806 | +0.68(+1.04%) |
May 01, 2018 | 64.28 | 65.52 | 63.62 | 65.41 | 142,328 | +0.80(+1.24%) |
Apr 30, 2018 | 65.74 | 65.89 | 64.58 | 64.61 | 238,566 | -0.83(-1.27%) |
Apr 27, 2018 | 65.56 | 66.10 | 64.83 | 65.44 | 103,991 | -0.16(-0.24%) |
Apr 26, 2018 | 66.83 | 68.65 | 65.04 | 65.60 | 161,545 | -1.19(-1.78%) |
Apr 25, 2018 | 65.65 | 67.21 | 65.11 | 66.79 | 269,144 | +1.08(+1.65%) |
Apr 24, 2018 | 66.78 | 67.01 | 64.83 | 65.70 | 130,411 | -0.69(-1.04%) |
Apr 23, 2018 | 66.58 | 67.71 | 66.16 | 66.39 | 90,756 | +0.06(+0.09%) |
Apr 20, 2018 | 66.32 | 66.45 | 65.62 | 66.33 | 112,446 | -0.23(-0.34%) |
Apr 19, 2018 | 67.50 | 67.83 | 66.50 | 66.56 | 147,240 | -1.04(-1.53%) |
Apr 18, 2018 | 67.56 | 68.21 | 67.39 | 67.60 | 99,807 | +0.29(+0.43%) |
Apr 17, 2018 | 67.37 | 67.83 | 66.65 | 67.30 | 125,955 | +0.49(+0.73%) |
Apr 16, 2018 | 66.29 | 67.03 | 66.27 | 66.81 | 107,239 | +1.19(+1.81%) |
Apr 13, 2018 | 65.94 | 66.19 | 65.31 | 65.63 | 105,116 | +0.02(+0.03%) |
Apr 12, 2018 | 64.99 | 66.02 | 64.90 | 65.61 | 132,329 | +1.05(+1.62%) |
Apr 11, 2018 | 64.21 | 64.66 | 63.72 | 64.56 | 111,759 | +0.00(+0.00%) |
Apr 10, 2018 | 63.96 | 64.85 | 63.13 | 64.56 | 142,721 | +1.76(+2.81%) |
Apr 09, 2018 | 63.22 | 63.68 | 62.53 | 62.80 | 144,561 | +0.14(+0.23%) |
Apr 06, 2018 | 64.60 | 65.49 | 62.13 | 62.66 | 223,614 | -2.71(-4.15%) |
Apr 05, 2018 | 64.80 | 65.58 | 64.31 | 65.37 | 164,724 | +1.17(+1.82%) |
Apr 04, 2018 | 62.66 | 64.33 | 62.37 | 64.20 | 193,999 | +0.42(+0.66%) |
Apr 03, 2018 | 63.14 | 63.88 | 62.62 | 63.78 | 224,225 | +0.90(+1.44%) |