Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 78.59 | 78.93 | 77.94 | 78.50 | 826,580 | -0.22(-0.28%) |
Jun 28, 2018 | 78.59 | 79.36 | 78.45 | 78.72 | 709,916 | +0.23(+0.29%) |
Jun 27, 2018 | 78.19 | 78.59 | 77.60 | 78.49 | 837,276 | +0.25(+0.32%) |
Jun 26, 2018 | 78.53 | 79.01 | 78.18 | 78.24 | 838,487 | -0.60(-0.76%) |
Jun 25, 2018 | 77.65 | 79.00 | 77.65 | 78.84 | 449,065 | +1.24(+1.59%) |
Jun 22, 2018 | 77.51 | 77.86 | 77.18 | 77.60 | 713,266 | +0.23(+0.29%) |
Jun 21, 2018 | 77.41 | 77.86 | 76.80 | 77.38 | 540,112 | +0.45(+0.59%) |
Jun 20, 2018 | 77.06 | 77.29 | 76.62 | 76.92 | 382,092 | +0.01(+0.01%) |
Jun 19, 2018 | 75.95 | 77.34 | 75.88 | 76.91 | 495,354 | +1.05(+1.39%) |
Jun 18, 2018 | 75.42 | 75.99 | 75.29 | 75.86 | 328,102 | +0.28(+0.37%) |
Jun 15, 2018 | 75.64 | 74.61 | 75.58 | 1,026,688 | +0.97(+1.30%) | |
Jun 14, 2018 | 73.88 | 74.64 | 73.78 | 74.61 | 697,839 | +0.96(+1.30%) |
Jun 13, 2018 | 74.23 | 74.95 | 73.63 | 73.66 | 525,907 | -0.64(-0.86%) |
Jun 12, 2018 | 73.66 | 74.34 | 73.46 | 74.29 | 462,071 | +0.61(+0.83%) |
Jun 11, 2018 | 74.41 | 74.89 | 73.47 | 73.68 | 433,144 | -0.61(-0.82%) |
Jun 08, 2018 | 74.82 | 74.95 | 74.11 | 74.29 | 526,954 | -0.37(-0.49%) |
Jun 07, 2018 | 74.75 | 75.19 | 74.37 | 74.66 | 705,841 | -0.06(-0.08%) |
Jun 06, 2018 | 74.55 | 74.72 | 511,922 | -1.38(-1.82%) | ||
Jun 05, 2018 | 76.56 | 76.82 | 75.73 | 76.10 | 463,990 | -0.37(-0.48%) |
Jun 04, 2018 | 76.72 | 76.95 | 76.15 | 76.47 | 490,025 | -0.15(-0.19%) |
Jun 01, 2018 | 77.75 | 77.75 | 76.06 | 76.62 | 536,301 | -1.07(-1.38%) |
May 31, 2018 | 78.39 | 79.06 | 77.61 | 77.69 | 1,599,215 | -0.67(-0.86%) |
May 30, 2018 | 76.92 | 78.95 | 76.79 | 78.36 | 883,208 | +1.38(+1.80%) |
May 29, 2018 | 76.20 | 77.36 | 75.85 | 76.97 | 796,187 | +0.56(+0.73%) |
May 25, 2018 | 76.42 | 76.42 | 76.42 | 0 | +0.23(+0.30%) | |
May 24, 2018 | 75.69 | 76.31 | 75.53 | 76.19 | 472,378 | +0.45(+0.60%) |
May 23, 2018 | 75.22 | 76.15 | 75.08 | 75.74 | 350,500 | +0.66(+0.88%) |
May 22, 2018 | 74.28 | 75.39 | 74.28 | 75.08 | 627,105 | +0.83(+1.11%) |
May 21, 2018 | 74.17 | 74.49 | 73.72 | 74.25 | 314,470 | +0.30(+0.41%) |
May 18, 2018 | 74.17 | 74.54 | 73.61 | 73.94 | 452,317 | +0.00(+0.01%) |
May 17, 2018 | 74.40 | 74.81 | 73.89 | 73.94 | 432,407 | -0.42(-0.57%) |
May 16, 2018 | 75.20 | 75.46 | 74.10 | 74.36 | 510,981 | -0.59(-0.79%) |
May 15, 2018 | 75.52 | 75.70 | 74.65 | 74.95 | 478,416 | -0.78(-1.03%) |
May 14, 2018 | 76.53 | 76.53 | 75.41 | 75.73 | 615,904 | -0.68(-0.90%) |
May 11, 2018 | 76.85 | 76.87 | 76.05 | 76.42 | 465,224 | -0.30(-0.40%) |
May 10, 2018 | 76.49 | 76.80 | 76.30 | 76.72 | 435,302 | +0.80(+1.05%) |
May 09, 2018 | 75.97 | 76.20 | 75.20 | 75.92 | 597,342 | -0.06(-0.08%) |
May 08, 2018 | 76.46 | 76.46 | 75.58 | 75.98 | 702,625 | -0.96(-1.25%) |
May 07, 2018 | 77.77 | 77.77 | 76.84 | 76.94 | 806,324 | -0.75(-0.97%) |
May 04, 2018 | 76.56 | 77.88 | 76.01 | 77.70 | 558,213 | +1.45(+1.90%) |
May 03, 2018 | 74.99 | 76.41 | 74.57 | 76.25 | 701,135 | +0.94(+1.25%) |
May 02, 2018 | 75.26 | 75.31 | 74.49 | 75.31 | 464,269 | +0.12(+0.16%) |
May 01, 2018 | 75.17 | 75.34 | 74.76 | 75.19 | 562,877 | -0.05(-0.07%) |
Apr 30, 2018 | 75.86 | 76.09 | 75.17 | 75.24 | 799,104 | -0.45(-0.59%) |
Apr 27, 2018 | 75.01 | 76.30 | 75.01 | 75.69 | 350,194 | +0.54(+0.71%) |
Apr 26, 2018 | 73.97 | 75.15 | 73.56 | 75.15 | 401,180 | +1.28(+1.73%) |
Apr 25, 2018 | 73.70 | 74.18 | 73.11 | 73.87 | 395,021 | +0.02(+0.02%) |
Apr 24, 2018 | 73.23 | 74.01 | 72.89 | 73.85 | 670,474 | +0.76(+1.04%) |
Apr 23, 2018 | 72.82 | 73.33 | 72.70 | 73.09 | 353,220 | +0.44(+0.61%) |
Apr 20, 2018 | 73.10 | 73.25 | 72.44 | 72.65 | 275,355 | -0.29(-0.39%) |
Apr 19, 2018 | 73.00 | 73.25 | 72.35 | 72.94 | 378,205 | -0.21(-0.28%) |
Apr 18, 2018 | 73.85 | 74.25 | 73.08 | 73.14 | 509,604 | -0.61(-0.82%) |
Apr 17, 2018 | 73.33 | 74.03 | 73.00 | 73.75 | 331,092 | +0.42(+0.58%) |
Apr 16, 2018 | 72.32 | 73.51 | 72.26 | 73.33 | 521,808 | +1.13(+1.56%) |
Apr 13, 2018 | 71.84 | 72.35 | 71.55 | 72.20 | 481,809 | +0.61(+0.85%) |
Apr 12, 2018 | 72.55 | 72.72 | 71.46 | 71.59 | 344,117 | -1.00(-1.38%) |
Apr 11, 2018 | 72.79 | 72.99 | 72.23 | 72.60 | 425,439 | -0.19(-0.26%) |
Apr 10, 2018 | 72.96 | 73.12 | 72.59 | 72.79 | 689,255 | -0.10(-0.14%) |
Apr 09, 2018 | 72.96 | 73.31 | 72.59 | 72.89 | 368,647 | +0.03(+0.04%) |
Apr 06, 2018 | 73.47 | 73.59 | 72.57 | 72.87 | 631,028 | -0.33(-0.45%) |
Apr 05, 2018 | 72.32 | 73.33 | 71.77 | 73.20 | 429,949 | +0.72(+0.99%) |
Apr 04, 2018 | 72.33 | 72.79 | 71.81 | 72.48 | 444,745 | -0.25(-0.35%) |
Apr 03, 2018 | 71.90 | 73.09 | 71.26 | 72.73 | 528,918 | +0.99(+1.38%) |