Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 74.45 | 75.23 | 73.39 | 73.43 | 232,186 | -0.99(-1.33%) |
Jun 28, 2018 | 74.50 | 74.85 | 73.74 | 74.42 | 224,370 | -0.19(-0.26%) |
Jun 27, 2018 | 74.66 | 75.60 | 74.58 | 74.61 | 377,118 | +0.09(+0.12%) |
Jun 26, 2018 | 74.13 | 74.83 | 73.55 | 74.52 | 258,865 | +0.78(+1.06%) |
Jun 25, 2018 | 74.08 | 74.08 | 73.00 | 73.74 | 277,686 | -0.62(-0.83%) |
Jun 22, 2018 | 74.53 | 75.21 | 73.94 | 74.35 | 467,073 | +0.12(+0.16%) |
Jun 21, 2018 | 74.11 | 74.76 | 73.49 | 74.23 | 460,866 | +0.38(+0.52%) |
Jun 20, 2018 | 74.48 | 74.50 | 73.59 | 73.85 | 302,199 | -0.29(-0.39%) |
Jun 19, 2018 | 73.45 | 74.53 | 73.04 | 74.14 | 318,737 | +0.19(+0.26%) |
Jun 18, 2018 | 72.32 | 74.07 | 72.06 | 73.95 | 410,425 | +1.14(+1.57%) |
Jun 15, 2018 | 73.55 | 71.84 | 72.81 | 827,404 | -0.73(-1.00%) | |
Jun 14, 2018 | 73.83 | 74.80 | 72.76 | 73.55 | 594,207 | +0.34(+0.46%) |
Jun 13, 2018 | 78.93 | 78.93 | 72.23 | 73.21 | 1,408,849 | -6.70(-8.39%) |
Jun 12, 2018 | 80.09 | 81.02 | 79.37 | 79.91 | 617,234 | -0.14(-0.17%) |
Jun 11, 2018 | 80.10 | 80.88 | 79.83 | 80.05 | 237,339 | +0.03(+0.03%) |
Jun 08, 2018 | 79.80 | 80.28 | 79.24 | 80.02 | 274,143 | +0.41(+0.51%) |
Jun 07, 2018 | 80.06 | 80.51 | 79.01 | 79.61 | 178,774 | -0.29(-0.36%) |
Jun 06, 2018 | 80.25 | 79.13 | 79.91 | 258,435 | +0.36(+0.46%) | |
Jun 05, 2018 | 79.22 | 80.20 | 79.22 | 79.54 | 328,813 | +0.25(+0.32%) |
Jun 04, 2018 | 79.60 | 79.72 | 78.94 | 79.29 | 316,777 | -0.16(-0.21%) |
Jun 01, 2018 | 80.77 | 81.19 | 79.32 | 79.45 | 250,216 | -0.80(-0.99%) |
May 31, 2018 | 79.52 | 80.28 | 79.12 | 80.25 | 342,754 | +0.73(+0.91%) |
May 30, 2018 | 77.51 | 79.81 | 77.05 | 79.52 | 348,297 | +2.63(+3.42%) |
May 29, 2018 | 76.19 | 77.91 | 76.19 | 76.89 | 394,137 | +0.33(+0.43%) |
May 25, 2018 | 76.57 | 76.57 | 76.57 | 0 | -1.00(-1.29%) | |
May 24, 2018 | 77.12 | 78.18 | 76.65 | 77.56 | 202,380 | +0.44(+0.58%) |
May 23, 2018 | 76.46 | 78.05 | 75.94 | 77.12 | 299,396 | +0.24(+0.31%) |
May 22, 2018 | 77.75 | 77.75 | 76.74 | 76.88 | 348,542 | -0.79(-1.02%) |
May 21, 2018 | 78.54 | 78.78 | 77.67 | 77.67 | 354,191 | -0.36(-0.47%) |
May 18, 2018 | 78.23 | 78.85 | 77.81 | 78.04 | 514,715 | -0.16(-0.21%) |
May 17, 2018 | 79.84 | 80.57 | 77.75 | 78.20 | 520,767 | -3.55(-4.34%) |
May 16, 2018 | 81.09 | 82.22 | 80.69 | 81.75 | 148,123 | +1.00(+1.24%) |
May 15, 2018 | 80.27 | 81.42 | 79.87 | 80.75 | 226,059 | +0.16(+0.20%) |
May 14, 2018 | 81.40 | 81.66 | 80.45 | 80.59 | 151,755 | -0.82(-1.00%) |
May 11, 2018 | 81.29 | 82.42 | 80.90 | 81.40 | 231,056 | +0.07(+0.09%) |
May 10, 2018 | 80.98 | 81.65 | 79.94 | 81.33 | 207,334 | +0.44(+0.55%) |
May 09, 2018 | 79.84 | 80.98 | 79.65 | 80.89 | 197,155 | +1.17(+1.47%) |
May 08, 2018 | 78.71 | 79.72 | 78.71 | 79.71 | 210,848 | +1.00(+1.27%) |
May 07, 2018 | 78.24 | 79.09 | 77.80 | 78.72 | 141,168 | +0.73(+0.93%) |
May 04, 2018 | 76.81 | 78.51 | 75.99 | 77.99 | 223,658 | +0.71(+0.92%) |
May 03, 2018 | 76.70 | 77.38 | 75.63 | 77.28 | 230,173 | +0.34(+0.44%) |
May 02, 2018 | 77.85 | 78.43 | 76.31 | 76.95 | 197,154 | -0.99(-1.27%) |
May 01, 2018 | 77.60 | 78.21 | 76.79 | 77.94 | 331,243 | +0.10(+0.13%) |
Apr 30, 2018 | 78.40 | 78.89 | 77.66 | 77.84 | 272,571 | -0.34(-0.44%) |
Apr 27, 2018 | 78.37 | 78.70 | 77.68 | 78.18 | 229,490 | -0.08(-0.10%) |
Apr 26, 2018 | 78.48 | 78.66 | 77.66 | 78.26 | 160,011 | -0.04(-0.05%) |
Apr 25, 2018 | 77.94 | 78.39 | 76.58 | 78.30 | 258,230 | +0.32(+0.41%) |
Apr 24, 2018 | 77.89 | 78.59 | 76.86 | 77.98 | 566,408 | +0.16(+0.21%) |
Apr 23, 2018 | 77.43 | 78.41 | 77.29 | 77.82 | 178,405 | +0.44(+0.57%) |
Apr 20, 2018 | 77.59 | 78.10 | 77.20 | 77.37 | 196,626 | -0.49(-0.63%) |
Apr 19, 2018 | 77.58 | 78.12 | 77.45 | 77.86 | 146,362 | -0.14(-0.17%) |
Apr 18, 2018 | 76.58 | 78.19 | 76.50 | 78.00 | 517,343 | +1.68(+2.20%) |
Apr 17, 2018 | 76.19 | 76.62 | 75.75 | 76.32 | 164,880 | +0.79(+1.05%) |
Apr 16, 2018 | 75.20 | 76.34 | 74.99 | 75.53 | 206,498 | +0.81(+1.08%) |
Apr 13, 2018 | 74.56 | 74.91 | 73.90 | 74.72 | 368,945 | +0.36(+0.49%) |
Apr 12, 2018 | 73.88 | 74.99 | 73.80 | 74.36 | 188,683 | +0.93(+1.27%) |
Apr 11, 2018 | 73.08 | 74.29 | 72.92 | 73.43 | 217,465 | -0.19(-0.26%) |
Apr 10, 2018 | 74.64 | 74.64 | 73.30 | 73.62 | 304,284 | +0.05(+0.06%) |
Apr 09, 2018 | 74.47 | 75.03 | 73.53 | 73.57 | 321,207 | -0.52(-0.71%) |
Apr 06, 2018 | 76.28 | 76.83 | 73.73 | 74.10 | 422,636 | -3.01(-3.90%) |
Apr 05, 2018 | 75.92 | 77.61 | 75.33 | 77.11 | 553,935 | +1.81(+2.40%) |
Apr 04, 2018 | 73.53 | 75.80 | 71.76 | 75.30 | 423,500 | +0.56(+0.75%) |
Apr 03, 2018 | 73.06 | 75.19 | 73.05 | 74.74 | 542,197 | +2.34(+3.23%) |