Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 75.71 | 76.30 | 75.57 | 75.62 | 7,154,813 | +0.15(+0.20%) |
Jun 28, 2018 | 75.09 | 75.66 | 74.56 | 75.47 | 9,962,232 | +0.10(+0.13%) |
Jun 27, 2018 | 76.01 | 76.40 | 75.32 | 75.37 | 8,189,314 | -0.64(-0.85%) |
Jun 26, 2018 | 76.31 | 76.37 | 75.91 | 76.01 | 6,136,237 | -0.24(-0.31%) |
Jun 25, 2018 | 76.67 | 76.97 | 75.67 | 76.25 | 10,953,492 | -0.71(-0.92%) |
Jun 22, 2018 | 76.89 | 77.25 | 76.69 | 76.96 | 10,909,872 | +0.34(+0.45%) |
Jun 21, 2018 | 76.98 | 76.99 | 76.43 | 76.61 | 8,192,573 | -0.44(-0.58%) |
Jun 20, 2018 | 76.99 | 77.23 | 76.83 | 77.06 | 6,512,176 | +0.16(+0.21%) |
Jun 19, 2018 | 76.17 | 76.92 | 76.05 | 76.89 | 7,098,088 | +0.20(+0.26%) |
Jun 18, 2018 | 76.97 | 76.97 | 76.38 | 76.69 | 8,103,375 | -0.74(-0.96%) |
Jun 15, 2018 | 77.47 | 76.84 | 77.44 | 10,318,020 | +0.15(+0.19%) | |
Jun 14, 2018 | 77.04 | 77.33 | 76.83 | 77.29 | 10,389,970 | +0.40(+0.52%) |
Jun 13, 2018 | 77.01 | 77.39 | 76.79 | 76.89 | 11,497,010 | +0.02(+0.02%) |
Jun 12, 2018 | 77.00 | 77.00 | 76.53 | 76.87 | 7,564,661 | -0.05(-0.06%) |
Jun 11, 2018 | 76.78 | 77.29 | 76.60 | 76.92 | 7,836,281 | +0.14(+0.19%) |
Jun 08, 2018 | 76.30 | 76.83 | 76.18 | 76.77 | 6,919,942 | +0.44(+0.58%) |
Jun 07, 2018 | 76.46 | 76.52 | 75.95 | 76.33 | 8,202,728 | +0.10(+0.13%) |
Jun 06, 2018 | 76.31 | 76.23 | 7,996,421 | +0.85(+1.13%) | ||
Jun 05, 2018 | 75.56 | 75.72 | 75.02 | 75.38 | 6,030,726 | -0.15(-0.20%) |
Jun 04, 2018 | 75.35 | 75.64 | 75.10 | 75.53 | 8,009,535 | +0.28(+0.37%) |
Jun 01, 2018 | 74.70 | 75.28 | 74.61 | 75.26 | 8,903,496 | +0.86(+1.15%) |
May 31, 2018 | 75.07 | 75.13 | 74.37 | 74.40 | 12,786,698 | -0.82(-1.09%) |
May 30, 2018 | 74.61 | 75.39 | 74.53 | 75.22 | 14,585,822 | +1.11(+1.50%) |
May 29, 2018 | 74.39 | 74.52 | 73.64 | 74.11 | 20,200,844 | -0.77(-1.02%) |
May 25, 2018 | 74.88 | 74.88 | 74.88 | 0 | -0.11(-0.14%) | |
May 24, 2018 | 75.24 | 75.36 | 74.65 | 74.98 | 7,938,324 | -0.30(-0.40%) |
May 23, 2018 | 74.72 | 75.31 | 74.64 | 75.28 | 9,260,887 | +0.24(+0.32%) |
May 22, 2018 | 75.34 | 75.43 | 74.92 | 75.04 | 6,391,655 | -0.14(-0.19%) |
May 21, 2018 | 75.46 | 75.61 | 75.07 | 75.18 | 7,096,438 | +0.07(+0.10%) |
May 18, 2018 | 74.98 | 75.26 | 74.72 | 75.11 | 6,467,693 | +0.19(+0.25%) |
May 17, 2018 | 74.82 | 75.05 | 74.50 | 74.92 | 7,322,287 | +0.03(+0.04%) |
May 16, 2018 | 74.44 | 75.16 | 74.43 | 74.89 | 7,769,004 | +0.42(+0.56%) |
May 15, 2018 | 74.96 | 75.05 | 74.23 | 74.48 | 9,755,318 | -0.97(-1.29%) |
May 14, 2018 | 75.09 | 75.77 | 74.94 | 75.45 | 13,112,470 | +0.50(+0.66%) |
May 11, 2018 | 73.92 | 75.10 | 73.78 | 74.96 | 11,557,762 | +1.10(+1.49%) |
May 10, 2018 | 73.19 | 74.18 | 73.14 | 73.86 | 8,690,401 | +0.98(+1.34%) |
May 09, 2018 | 72.60 | 73.20 | 72.20 | 72.88 | 12,561,508 | +0.42(+0.57%) |
May 08, 2018 | 72.84 | 72.90 | 72.03 | 72.47 | 10,547,819 | -0.55(-0.75%) |
May 07, 2018 | 73.36 | 73.65 | 72.83 | 73.02 | 6,520,737 | -0.11(-0.15%) |
May 04, 2018 | 72.33 | 73.37 | 72.05 | 73.12 | 8,739,241 | +0.58(+0.80%) |
May 03, 2018 | 72.87 | 72.88 | 71.60 | 72.55 | 14,980,658 | -0.66(-0.90%) |
May 02, 2018 | 73.84 | 73.89 | 73.04 | 73.21 | 12,842,980 | -1.02(-1.37%) |
May 01, 2018 | 74.17 | 74.43 | 73.60 | 74.23 | 9,413,241 | -0.04(-0.05%) |
Apr 30, 2018 | 75.74 | 75.79 | 74.25 | 74.26 | 8,020,833 | -1.16(-1.53%) |
Apr 27, 2018 | 75.06 | 75.53 | 74.89 | 75.42 | 7,380,885 | +0.31(+0.41%) |
Apr 26, 2018 | 74.39 | 75.39 | 74.39 | 75.11 | 10,482,023 | +0.94(+1.27%) |
Apr 25, 2018 | 73.75 | 74.21 | 73.24 | 74.17 | 8,937,690 | +0.33(+0.45%) |
Apr 24, 2018 | 74.63 | 74.69 | 73.28 | 73.84 | 9,862,705 | -0.56(-0.75%) |
Apr 23, 2018 | 74.31 | 74.63 | 74.11 | 74.40 | 10,254,295 | +0.29(+0.39%) |
Apr 20, 2018 | 74.57 | 74.68 | 73.86 | 74.11 | 5,815,981 | -0.40(-0.53%) |
Apr 19, 2018 | 75.00 | 75.07 | 74.24 | 74.51 | 6,461,911 | -0.63(-0.84%) |
Apr 18, 2018 | 75.26 | 75.39 | 74.78 | 75.14 | 5,211,182 | +0.06(+0.08%) |
Apr 17, 2018 | 75.07 | 75.24 | 74.67 | 75.07 | 7,201,058 | +0.58(+0.78%) |
Apr 16, 2018 | 74.45 | 74.77 | 74.28 | 74.50 | 7,994,495 | +0.59(+0.79%) |
Apr 13, 2018 | 74.30 | 74.36 | 73.51 | 73.91 | 8,681,069 | -0.04(-0.05%) |
Apr 12, 2018 | 73.85 | 74.30 | 73.79 | 73.95 | 5,645,834 | +0.50(+0.68%) |
Apr 11, 2018 | 73.50 | 73.95 | 73.35 | 73.45 | 6,874,106 | -0.60(-0.82%) |
Apr 10, 2018 | 73.55 | 74.34 | 73.30 | 74.05 | 9,128,364 | +1.23(+1.69%) |
Apr 09, 2018 | 72.50 | 73.84 | 72.29 | 72.83 | 7,701,439 | +0.71(+0.99%) |
Apr 06, 2018 | 73.28 | 73.64 | 71.46 | 72.11 | 13,482,703 | -1.78(-2.41%) |
Apr 05, 2018 | 74.21 | 74.27 | 73.61 | 73.89 | 8,896,155 | -0.05(-0.07%) |
Apr 04, 2018 | 72.03 | 74.15 | 72.03 | 73.95 | 10,064,342 | +1.04(+1.42%) |
Apr 03, 2018 | 72.20 | 73.04 | 71.76 | 72.91 | 9,515,940 | +1.09(+1.52%) |