Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 76.00 | 76.85 | 74.73 | 75.72 | 735,086 | -0.10(-0.13%) |
Jun 28, 2018 | 76.26 | 76.70 | 75.22 | 75.82 | 561,129 | -0.11(-0.14%) |
Jun 27, 2018 | 77.64 | 77.64 | 75.84 | 75.93 | 825,021 | -1.29(-1.67%) |
Jun 26, 2018 | 76.62 | 77.45 | 75.97 | 77.22 | 1,272,758 | +0.51(+0.66%) |
Jun 25, 2018 | 76.93 | 78.29 | 76.09 | 76.71 | 699,731 | -0.38(-0.49%) |
Jun 22, 2018 | 75.21 | 77.73 | 75.21 | 77.09 | 940,805 | +2.00(+2.66%) |
Jun 21, 2018 | 76.75 | 76.86 | 75.04 | 75.09 | 763,127 | -0.86(-1.13%) |
Jun 20, 2018 | 75.88 | 78.34 | 75.54 | 75.95 | 708,900 | +0.04(+0.05%) |
Jun 19, 2018 | 75.89 | 76.31 | 75.56 | 75.91 | 798,706 | -0.42(-0.55%) |
Jun 18, 2018 | 76.16 | 76.91 | 75.45 | 76.33 | 787,690 | -0.47(-0.61%) |
Jun 15, 2018 | 77.13 | 75.95 | 76.80 | 978,336 | +0.30(+0.39%) | |
Jun 14, 2018 | 74.33 | 76.78 | 74.33 | 76.50 | 583,250 | +2.17(+2.92%) |
Jun 13, 2018 | 75.61 | 75.84 | 74.24 | 74.33 | 1,307,022 | -0.66(-0.88%) |
Jun 12, 2018 | 73.98 | 76.01 | 73.95 | 74.99 | 636,086 | +1.09(+1.47%) |
Jun 11, 2018 | 73.23 | 74.24 | 72.11 | 73.90 | 614,586 | +1.00(+1.37%) |
Jun 08, 2018 | 72.72 | 72.98 | 72.14 | 72.90 | 1,229,409 | +0.26(+0.36%) |
Jun 07, 2018 | 72.23 | 72.85 | 71.71 | 72.64 | 863,184 | +0.68(+0.94%) |
Jun 06, 2018 | 70.14 | 72.40 | 69.98 | 71.96 | 480,028 | +1.99(+2.84%) |
Jun 05, 2018 | 69.93 | 70.58 | 69.64 | 69.97 | 1,318,342 | +0.14(+0.20%) |
Jun 04, 2018 | 69.25 | 70.17 | 68.33 | 69.83 | 889,504 | +1.13(+1.64%) |
Jun 01, 2018 | 69.28 | 70.03 | 68.53 | 68.70 | 1,136,373 | -0.17(-0.25%) |
May 31, 2018 | 69.59 | 69.59 | 68.63 | 68.87 | 1,453,104 | -0.80(-1.15%) |
May 30, 2018 | 70.15 | 70.21 | 69.30 | 69.67 | 802,846 | -0.22(-0.31%) |
May 29, 2018 | 70.79 | 71.98 | 69.48 | 69.89 | 1,220,256 | -1.40(-1.96%) |
May 25, 2018 | 71.29 | 71.29 | 71.29 | 0 | +0.32(+0.45%) | |
May 24, 2018 | 71.20 | 71.20 | 70.15 | 70.97 | 1,060,215 | -0.23(-0.32%) |
May 23, 2018 | 70.42 | 71.35 | 69.92 | 71.20 | 791,669 | +0.51(+0.72%) |
May 22, 2018 | 70.95 | 71.01 | 70.65 | 70.69 | 728,163 | +0.06(+0.08%) |
May 21, 2018 | 71.06 | 71.20 | 70.11 | 70.63 | 889,253 | -0.32(-0.45%) |
May 18, 2018 | 71.17 | 71.36 | 70.75 | 70.95 | 852,068 | -0.21(-0.30%) |
May 17, 2018 | 72.60 | 72.60 | 71.07 | 71.16 | 1,330,421 | -1.10(-1.52%) |
May 16, 2018 | 71.54 | 72.88 | 71.41 | 72.26 | 998,966 | +0.53(+0.74%) |
May 15, 2018 | 71.69 | 71.94 | 71.05 | 71.73 | 474,347 | -0.55(-0.76%) |
May 14, 2018 | 71.88 | 72.86 | 71.44 | 72.28 | 655,506 | +0.65(+0.91%) |
May 11, 2018 | 71.88 | 71.88 | 70.47 | 71.63 | 702,805 | -0.12(-0.17%) |
May 10, 2018 | 71.12 | 72.42 | 71.08 | 71.75 | 2,335,870 | +0.63(+0.89%) |
May 09, 2018 | 72.51 | 73.12 | 71.00 | 71.12 | 1,955,310 | -1.11(-1.54%) |
May 08, 2018 | 73.42 | 73.58 | 72.15 | 72.23 | 1,577,614 | -1.21(-1.65%) |
May 07, 2018 | 72.80 | 73.90 | 72.70 | 73.44 | 1,432,164 | +0.30(+0.41%) |
May 04, 2018 | 72.12 | 73.35 | 71.24 | 73.14 | 1,195,564 | +1.36(+1.89%) |
May 03, 2018 | 69.24 | 72.11 | 69.22 | 71.78 | 4,393,921 | +1.15(+1.63%) |
May 02, 2018 | 72.59 | 72.76 | 70.51 | 70.63 | 1,495,149 | -1.81(-2.50%) |
May 01, 2018 | 70.50 | 72.64 | 69.95 | 72.44 | 1,917,569 | +1.55(+2.19%) |
Apr 30, 2018 | 70.09 | 71.86 | 70.09 | 70.89 | 2,239,769 | +1.07(+1.53%) |
Apr 27, 2018 | 76.55 | 77.57 | 69.16 | 69.82 | 7,337,389 | -11.56(-14.20%) |
Apr 26, 2018 | 81.92 | 82.22 | 80.98 | 81.38 | 528,999 | -0.21(-0.26%) |
Apr 25, 2018 | 81.02 | 81.72 | 80.19 | 81.59 | 489,653 | +0.24(+0.30%) |
Apr 24, 2018 | 83.57 | 84.35 | 80.69 | 81.35 | 558,396 | -2.00(-2.40%) |
Apr 23, 2018 | 83.24 | 83.80 | 82.83 | 83.35 | 499,585 | +0.48(+0.58%) |
Apr 20, 2018 | 84.05 | 84.37 | 82.48 | 82.87 | 488,531 | -0.89(-1.06%) |
Apr 19, 2018 | 84.52 | 85.48 | 83.27 | 83.76 | 496,004 | -0.71(-0.84%) |
Apr 18, 2018 | 83.89 | 84.76 | 83.57 | 84.47 | 597,402 | +1.11(+1.33%) |
Apr 17, 2018 | 83.59 | 84.17 | 82.94 | 83.36 | 423,481 | +0.03(+0.04%) |
Apr 16, 2018 | 81.71 | 83.63 | 81.19 | 83.33 | 449,935 | +1.83(+2.25%) |
Apr 13, 2018 | 82.21 | 82.34 | 81.22 | 81.50 | 1,008,090 | -0.45(-0.55%) |
Apr 12, 2018 | 81.87 | 82.22 | 80.92 | 81.95 | 555,194 | +0.42(+0.52%) |
Apr 11, 2018 | 82.35 | 82.35 | 81.35 | 81.53 | 794,764 | -1.07(-1.30%) |
Apr 10, 2018 | 84.03 | 84.52 | 82.50 | 82.60 | 1,141,115 | -0.56(-0.67%) |
Apr 09, 2018 | 82.55 | 84.09 | 82.46 | 83.16 | 652,231 | +0.74(+0.90%) |
Apr 06, 2018 | 83.57 | 83.78 | 81.69 | 82.42 | 966,658 | -1.29(-1.54%) |
Apr 05, 2018 | 83.62 | 84.51 | 82.90 | 83.71 | 745,788 | +0.24(+0.29%) |
Apr 04, 2018 | 82.23 | 83.76 | 82.23 | 83.47 | 1,087,675 | +0.07(+0.08%) |
Apr 03, 2018 | 83.70 | 84.20 | 81.23 | 83.40 | 1,460,891 | +0.17(+0.20%) |