Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 80.81 | 80.88 | 80.53 | 80.56 | 4,488,850 | +0.01(+0.01%) |
Jun 28, 2018 | 80.38 | 80.59 | 80.28 | 80.55 | 3,382,637 | +0.16(+0.20%) |
Jun 27, 2018 | 80.62 | 80.62 | 80.38 | 80.39 | 2,823,707 | -0.16(-0.20%) |
Jun 26, 2018 | 80.55 | 80.62 | 80.38 | 80.55 | 2,370,433 | -0.11(-0.14%) |
Jun 25, 2018 | 80.81 | 80.94 | 80.56 | 80.66 | 2,271,043 | -0.37(-0.46%) |
Jun 22, 2018 | 80.99 | 81.21 | 80.80 | 81.03 | 5,539,484 | +0.45(+0.56%) |
Jun 21, 2018 | 80.38 | 80.59 | 80.31 | 80.58 | 4,267,819 | +0.29(+0.37%) |
Jun 20, 2018 | 80.53 | 80.60 | 80.22 | 80.28 | 10,044,632 | +0.17(+0.22%) |
Jun 19, 2018 | 79.42 | 80.15 | 79.35 | 80.11 | 10,053,044 | -0.02(-0.03%) |
Jun 18, 2018 | 80.31 | 80.31 | 80.04 | 80.13 | 5,414,437 | -0.43(-0.53%) |
Jun 15, 2018 | 80.40 | 80.40 | 80.56 | 8,798,763 | +0.17(+0.21%) | |
Jun 14, 2018 | 80.97 | 81.14 | 80.33 | 80.40 | 5,914,567 | -0.10(-0.12%) |
Jun 13, 2018 | 80.58 | 80.70 | 80.28 | 80.50 | 4,911,122 | -0.26(-0.32%) |
Jun 12, 2018 | 80.74 | 80.84 | 80.65 | 80.75 | 3,007,458 | -0.34(-0.42%) |
Jun 11, 2018 | 81.11 | 81.15 | 81.07 | 81.09 | 4,254,999 | -0.16(-0.20%) |
Jun 08, 2018 | 81.21 | 81.31 | 80.99 | 81.25 | 4,357,989 | +0.08(+0.09%) |
Jun 07, 2018 | 81.43 | 81.47 | 81.02 | 81.17 | 8,204,110 | -0.23(-0.28%) |
Jun 06, 2018 | 81.46 | 81.50 | 81.27 | 81.40 | 2,835,001 | -0.18(-0.22%) |
Jun 05, 2018 | 81.63 | 81.72 | 81.54 | 81.58 | 2,300,594 | +0.13(+0.16%) |
Jun 04, 2018 | 81.57 | 81.68 | 81.43 | 81.45 | 2,869,256 | -0.03(-0.04%) |
Jun 01, 2018 | 81.29 | 81.52 | 81.17 | 81.48 | 3,687,006 | -0.29(-0.36%) |
May 31, 2018 | 81.97 | 82.00 | 81.54 | 81.78 | 4,494,299 | -0.34(-0.41%) |
May 30, 2018 | 82.11 | 82.18 | 82.03 | 82.12 | 3,610,592 | -0.02(-0.03%) |
May 29, 2018 | 82.28 | 82.32 | 82.00 | 82.14 | 4,134,395 | -0.23(-0.27%) |
May 25, 2018 | 82.36 | 82.36 | 82.36 | 0 | +0.20(+0.25%) | |
May 24, 2018 | 82.11 | 82.23 | 81.97 | 82.16 | 3,458,894 | +0.25(+0.30%) |
May 23, 2018 | 81.43 | 81.97 | 81.42 | 81.91 | 4,125,583 | +0.50(+0.62%) |
May 22, 2018 | 81.39 | 81.54 | 81.18 | 81.41 | 3,631,559 | +0.32(+0.39%) |
May 21, 2018 | 80.89 | 81.16 | 80.88 | 81.09 | 4,367,432 | +0.02(+0.02%) |
May 18, 2018 | 80.98 | 81.14 | 80.90 | 81.08 | 6,539,894 | -0.09(-0.11%) |
May 17, 2018 | 81.30 | 81.51 | 81.07 | 81.17 | 5,583,355 | -0.32(-0.40%) |
May 16, 2018 | 81.42 | 81.57 | 81.35 | 81.49 | 4,678,967 | +0.17(+0.21%) |
May 15, 2018 | 81.27 | 81.42 | 81.14 | 81.32 | 7,091,469 | -0.56(-0.69%) |
May 14, 2018 | 81.99 | 82.06 | 81.78 | 81.88 | 6,123,865 | -0.14(-0.17%) |
May 11, 2018 | 81.97 | 82.09 | 81.77 | 82.03 | 8,008,531 | +0.35(+0.42%) |
May 10, 2018 | 81.73 | 82.08 | 81.52 | 81.68 | 5,409,437 | +1.02(+1.27%) |
May 09, 2018 | 80.45 | 80.68 | 80.34 | 80.66 | 5,162,926 | -0.14(-0.18%) |
May 08, 2018 | 81.11 | 81.22 | 80.38 | 80.80 | 5,655,658 | -0.48(-0.59%) |
May 07, 2018 | 81.54 | 81.61 | 81.24 | 81.28 | 2,445,703 | -0.34(-0.41%) |
May 04, 2018 | 81.28 | 81.68 | 80.90 | 81.62 | 4,320,325 | +0.07(+0.08%) |
May 03, 2018 | 81.74 | 81.74 | 81.51 | 81.55 | 5,126,829 | -0.09(-0.11%) |
May 02, 2018 | 81.97 | 82.16 | 81.57 | 81.64 | 5,149,148 | -0.65(-0.79%) |
May 01, 2018 | 82.33 | 82.39 | 82.09 | 82.30 | 4,449,042 | -0.15(-0.18%) |
Apr 30, 2018 | 82.71 | 82.75 | 82.40 | 82.45 | 2,646,691 | -0.26(-0.32%) |
Apr 27, 2018 | 82.57 | 82.72 | 82.53 | 82.71 | 1,674,370 | +0.07(+0.08%) |
Apr 26, 2018 | 82.76 | 82.84 | 82.51 | 82.64 | 2,983,574 | +0.07(+0.08%) |
Apr 25, 2018 | 82.68 | 82.72 | 82.41 | 82.57 | 2,578,130 | -0.30(-0.36%) |
Apr 24, 2018 | 83.14 | 83.22 | 82.79 | 82.87 | 2,229,555 | -0.13(-0.15%) |
Apr 23, 2018 | 83.01 | 83.09 | 82.89 | 83.00 | 2,736,010 | -0.20(-0.24%) |
Apr 20, 2018 | 83.37 | 83.39 | 83.13 | 83.20 | 4,263,598 | -0.37(-0.44%) |
Apr 19, 2018 | 83.75 | 83.81 | 83.44 | 83.57 | 4,197,142 | -0.29(-0.35%) |
Apr 18, 2018 | 83.94 | 84.03 | 83.86 | 83.86 | 4,258,206 | +0.00(+0.00%) |
Apr 17, 2018 | 83.92 | 83.99 | 83.85 | 83.86 | 2,955,370 | -0.18(-0.21%) |
Apr 16, 2018 | 84.03 | 84.05 | 83.88 | 84.04 | 1,533,609 | -0.10(-0.12%) |
Apr 13, 2018 | 84.08 | 84.20 | 84.03 | 84.14 | 1,569,987 | +0.07(+0.08%) |
Apr 12, 2018 | 84.14 | 84.20 | 84.03 | 84.08 | 2,316,461 | +0.00(+0.00%) |
Apr 11, 2018 | 83.95 | 84.13 | 83.94 | 84.08 | 1,257,095 | +0.03(+0.04%) |
Apr 10, 2018 | 84.13 | 84.18 | 83.99 | 84.05 | 3,754,609 | -0.13(-0.16%) |
Apr 09, 2018 | 84.15 | 84.22 | 84.11 | 84.18 | 1,592,186 | -0.08(-0.10%) |
Apr 06, 2018 | 84.41 | 84.42 | 84.14 | 84.26 | 3,929,346 | +0.13(+0.15%) |
Apr 05, 2018 | 84.24 | 84.34 | 84.11 | 84.14 | 4,010,822 | -0.03(-0.04%) |
Apr 04, 2018 | 84.00 | 84.26 | 83.99 | 84.17 | 2,253,572 | +0.10(+0.12%) |
Apr 03, 2018 | 84.14 | 84.14 | 83.98 | 84.07 | 3,140,895 | +0.06(+0.07%) |