Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 69.76 | 69.11 | 69.14 | 1,226,464 | +0.07(+0.10%) | |
Jun 28, 2018 | 68.78 | 69.23 | 68.59 | 69.07 | 965,191 | +0.29(+0.42%) |
Jun 27, 2018 | 69.29 | 69.71 | 68.77 | 68.78 | 993,406 | -0.38(-0.55%) |
Jun 26, 2018 | 69.37 | 69.41 | 69.06 | 69.16 | 1,030,221 | -0.09(-0.13%) |
Jun 25, 2018 | 69.57 | 69.60 | 68.81 | 69.26 | 1,014,905 | -0.56(-0.80%) |
Jun 22, 2018 | 69.93 | 70.06 | 69.75 | 69.81 | 751,614 | +0.35(+0.50%) |
Jun 21, 2018 | 69.86 | 69.88 | 69.33 | 69.46 | 736,303 | -0.46(-0.66%) |
Jun 20, 2018 | 70.16 | 70.21 | 69.80 | 69.93 | 651,171 | -0.02(-0.02%) |
Jun 19, 2018 | 69.47 | 70.02 | 69.45 | 69.94 | 704,207 | -0.16(-0.22%) |
Jun 18, 2018 | 70.10 | 70.22 | 69.84 | 70.10 | 922,876 | -0.41(-0.59%) |
Jun 15, 2018 | 70.62 | 70.01 | 70.51 | 768,314 | -0.07(-0.09%) | |
Jun 14, 2018 | 70.84 | 70.84 | 70.47 | 70.58 | 750,516 | +0.01(+0.01%) |
Jun 13, 2018 | 71.03 | 71.03 | 70.53 | 70.57 | 668,505 | -0.45(-0.63%) |
Jun 12, 2018 | 71.15 | 71.17 | 70.84 | 71.02 | 581,811 | -0.03(-0.05%) |
Jun 11, 2018 | 71.11 | 71.23 | 71.01 | 71.05 | 775,918 | +0.01(+0.01%) |
Jun 08, 2018 | 70.73 | 71.05 | 70.70 | 71.04 | 680,689 | +0.23(+0.33%) |
Jun 07, 2018 | 70.81 | 71.00 | 70.60 | 70.81 | 685,575 | +0.12(+0.16%) |
Jun 06, 2018 | 70.70 | 70.70 | 829,203 | +0.50(+0.71%) | ||
Jun 05, 2018 | 70.16 | 70.31 | 69.97 | 70.20 | 523,136 | +0.02(+0.04%) |
Jun 04, 2018 | 70.19 | 70.41 | 70.05 | 70.17 | 1,069,985 | +0.25(+0.35%) |
Jun 01, 2018 | 69.70 | 70.03 | 69.70 | 69.93 | 579,708 | +0.59(+0.85%) |
May 31, 2018 | 69.80 | 69.80 | 69.20 | 69.34 | 935,171 | -0.54(-0.77%) |
May 30, 2018 | 69.22 | 70.00 | 69.22 | 69.88 | 1,143,453 | +1.02(+1.49%) |
May 29, 2018 | 69.15 | 69.37 | 68.51 | 68.85 | 1,128,810 | -0.74(-1.07%) |
May 25, 2018 | 69.60 | 69.60 | 69.60 | 0 | -0.24(-0.34%) | |
May 24, 2018 | 69.91 | 69.95 | 69.33 | 69.84 | 591,800 | -0.18(-0.26%) |
May 23, 2018 | 69.55 | 70.03 | 69.46 | 70.02 | 921,770 | +0.15(+0.21%) |
May 22, 2018 | 70.19 | 70.33 | 69.81 | 69.87 | 756,526 | -0.18(-0.26%) |
May 21, 2018 | 69.86 | 70.18 | 69.76 | 70.05 | 1,000,155 | +0.56(+0.81%) |
May 18, 2018 | 69.62 | 69.68 | 69.42 | 69.49 | 482,260 | -0.17(-0.25%) |
May 17, 2018 | 69.66 | 69.97 | 69.45 | 69.66 | 1,391,859 | -0.07(-0.09%) |
May 16, 2018 | 69.46 | 69.83 | 69.42 | 69.73 | 446,893 | +0.31(+0.44%) |
May 15, 2018 | 69.50 | 69.50 | 69.18 | 69.42 | 695,129 | -0.33(-0.47%) |
May 14, 2018 | 69.88 | 70.07 | 69.64 | 69.75 | 1,148,496 | +0.12(+0.17%) |
May 11, 2018 | 69.51 | 69.77 | 69.43 | 69.64 | 1,273,621 | +0.20(+0.29%) |
May 10, 2018 | 69.06 | 69.51 | 69.00 | 69.44 | 1,171,896 | +0.63(+0.91%) |
May 09, 2018 | 68.40 | 68.94 | 68.25 | 68.81 | 1,105,379 | +0.64(+0.95%) |
May 08, 2018 | 68.19 | 68.31 | 67.75 | 68.17 | 901,329 | -0.14(-0.21%) |
May 07, 2018 | 68.41 | 68.62 | 68.13 | 68.31 | 1,040,695 | +0.13(+0.19%) |
May 04, 2018 | 67.18 | 68.40 | 67.03 | 68.17 | 1,259,985 | +0.73(+1.08%) |
May 03, 2018 | 67.32 | 67.62 | 66.57 | 67.45 | 1,195,038 | -0.02(-0.02%) |
May 02, 2018 | 67.98 | 68.06 | 67.34 | 67.46 | 705,169 | -0.65(-0.96%) |
May 01, 2018 | 68.08 | 68.15 | 67.46 | 68.12 | 1,103,868 | -0.13(-0.19%) |
Apr 30, 2018 | 69.13 | 69.27 | 68.24 | 68.25 | 640,062 | -0.67(-0.97%) |
Apr 27, 2018 | 68.93 | 69.08 | 68.66 | 68.92 | 952,634 | +0.07(+0.11%) |
Apr 26, 2018 | 68.46 | 69.06 | 68.35 | 68.84 | 1,008,409 | +0.54(+0.79%) |
Apr 25, 2018 | 68.22 | 68.41 | 67.68 | 68.31 | 1,032,418 | +0.14(+0.21%) |
Apr 24, 2018 | 69.23 | 69.23 | 67.73 | 68.17 | 1,306,799 | -0.67(-0.97%) |
Apr 23, 2018 | 68.84 | 68.99 | 68.52 | 68.84 | 2,103,015 | +0.15(+0.22%) |
Apr 20, 2018 | 69.20 | 69.27 | 68.43 | 68.69 | 807,670 | -0.43(-0.62%) |
Apr 19, 2018 | 69.41 | 69.41 | 68.80 | 69.12 | 600,401 | -0.53(-0.76%) |
Apr 18, 2018 | 69.87 | 69.91 | 69.63 | 69.65 | 874,460 | -0.09(-0.13%) |
Apr 17, 2018 | 69.70 | 69.93 | 69.51 | 69.74 | 1,372,753 | +0.44(+0.63%) |
Apr 16, 2018 | 69.14 | 69.50 | 68.95 | 69.30 | 870,050 | +0.57(+0.83%) |
Apr 13, 2018 | 69.24 | 69.28 | 68.46 | 68.73 | 709,658 | -0.14(-0.20%) |
Apr 12, 2018 | 68.76 | 69.16 | 68.71 | 68.87 | 784,835 | +0.45(+0.66%) |
Apr 11, 2018 | 68.37 | 68.81 | 68.27 | 68.41 | 801,913 | -0.36(-0.53%) |
Apr 10, 2018 | 68.51 | 68.99 | 68.24 | 68.78 | 899,266 | +1.12(+1.65%) |
Apr 09, 2018 | 67.83 | 68.66 | 67.60 | 67.66 | 735,995 | +0.26(+0.38%) |
Apr 06, 2018 | 68.26 | 68.69 | 66.93 | 67.41 | 1,298,053 | -1.38(-2.01%) |
Apr 05, 2018 | 68.64 | 69.01 | 68.41 | 68.79 | 710,191 | +0.44(+0.64%) |
Apr 04, 2018 | 66.61 | 68.46 | 66.51 | 68.35 | 1,211,772 | +0.78(+1.16%) |
Apr 03, 2018 | 66.93 | 67.64 | 66.58 | 67.56 | 972,948 | +0.93(+1.40%) |