Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 72.88 | 73.26 | 72.60 | 72.61 | 143,427 | +0.00(+0.01%) |
Jun 28, 2018 | 72.41 | 72.75 | 72.12 | 72.61 | 471,768 | +0.14(+0.20%) |
Jun 27, 2018 | 73.20 | 73.59 | 72.46 | 72.47 | 114,518 | -0.56(-0.77%) |
Jun 26, 2018 | 72.95 | 73.27 | 72.59 | 73.03 | 156,974 | +0.16(+0.23%) |
Jun 25, 2018 | 73.49 | 73.54 | 72.54 | 72.86 | 140,724 | -0.88(-1.20%) |
Jun 22, 2018 | 73.95 | 74.18 | 73.70 | 73.75 | 127,133 | +0.33(+0.45%) |
Jun 21, 2018 | 73.88 | 73.88 | 73.20 | 73.42 | 272,645 | -0.57(-0.77%) |
Jun 20, 2018 | 73.84 | 74.05 | 73.48 | 73.99 | 513,206 | +0.42(+0.56%) |
Jun 19, 2018 | 72.93 | 73.59 | 72.75 | 73.57 | 109,363 | -0.02(-0.03%) |
Jun 18, 2018 | 72.97 | 73.71 | 72.97 | 73.59 | 116,954 | +0.28(+0.38%) |
Jun 15, 2018 | 73.50 | 72.93 | 73.31 | 119,813 | -0.28(-0.38%) | |
Jun 14, 2018 | 73.77 | 73.77 | 73.21 | 73.59 | 119,717 | +0.04(+0.05%) |
Jun 13, 2018 | 73.98 | 73.98 | 73.55 | 73.56 | 178,707 | -0.37(-0.51%) |
Jun 12, 2018 | 74.03 | 74.22 | 73.73 | 73.93 | 989,711 | -0.06(-0.08%) |
Jun 11, 2018 | 73.95 | 74.24 | 73.90 | 74.00 | 124,843 | +0.07(+0.10%) |
Jun 08, 2018 | 73.56 | 73.93 | 73.34 | 73.93 | 81,617 | +0.29(+0.40%) |
Jun 07, 2018 | 73.55 | 73.79 | 73.39 | 73.63 | 118,856 | +0.19(+0.26%) |
Jun 06, 2018 | 73.44 | 72.90 | 73.44 | 118,437 | +0.50(+0.68%) | |
Jun 05, 2018 | 72.69 | 73.01 | 72.57 | 72.95 | 140,116 | +0.12(+0.16%) |
Jun 04, 2018 | 72.78 | 73.00 | 72.51 | 72.83 | 222,751 | +0.27(+0.38%) |
Jun 01, 2018 | 72.71 | 72.95 | 72.45 | 72.56 | 101,674 | +0.25(+0.35%) |
May 31, 2018 | 73.03 | 73.08 | 72.24 | 72.31 | 141,860 | -0.79(-1.09%) |
May 30, 2018 | 72.19 | 73.33 | 72.19 | 73.10 | 354,531 | +1.31(+1.83%) |
May 29, 2018 | 71.59 | 72.11 | 71.35 | 71.79 | 483,712 | -0.21(-0.29%) |
May 25, 2018 | 71.99 | 71.99 | 71.99 | 0 | -0.29(-0.40%) | |
May 24, 2018 | 72.11 | 72.38 | 71.70 | 72.28 | 91,085 | +0.00(+0.00%) |
May 23, 2018 | 72.05 | 72.30 | 71.96 | 72.28 | 133,556 | -0.03(-0.04%) |
May 22, 2018 | 72.86 | 73.07 | 72.29 | 72.31 | 211,580 | -0.40(-0.55%) |
May 21, 2018 | 72.31 | 72.75 | 72.31 | 72.71 | 116,959 | +0.76(+1.05%) |
May 18, 2018 | 72.26 | 72.32 | 71.95 | 71.95 | 100,748 | -0.27(-0.38%) |
May 17, 2018 | 72.00 | 72.56 | 72.00 | 72.22 | 117,082 | +0.23(+0.32%) |
May 16, 2018 | 71.64 | 72.19 | 71.61 | 71.99 | 96,630 | +0.46(+0.64%) |
May 15, 2018 | 71.30 | 71.64 | 71.23 | 71.53 | 193,855 | -0.05(-0.07%) |
May 14, 2018 | 71.85 | 71.99 | 71.52 | 71.59 | 193,620 | -0.13(-0.19%) |
May 11, 2018 | 71.68 | 71.94 | 71.56 | 71.72 | 355,904 | +0.11(+0.15%) |
May 10, 2018 | 71.28 | 71.78 | 71.22 | 71.61 | 69,971 | +0.51(+0.72%) |
May 09, 2018 | 70.93 | 71.32 | 70.82 | 71.10 | 233,120 | +0.35(+0.50%) |
May 08, 2018 | 70.48 | 70.75 | 70.31 | 70.75 | 75,816 | +0.25(+0.36%) |
May 07, 2018 | 70.32 | 70.84 | 70.30 | 70.50 | 86,084 | +0.39(+0.55%) |
May 04, 2018 | 68.98 | 70.38 | 68.87 | 70.11 | 109,495 | +0.93(+1.35%) |
May 03, 2018 | 69.24 | 69.45 | 68.56 | 69.18 | 133,561 | -0.32(-0.46%) |
May 02, 2018 | 69.42 | 69.99 | 69.37 | 69.49 | 112,587 | -0.01(-0.02%) |
May 01, 2018 | 69.23 | 69.57 | 68.65 | 69.51 | 91,686 | +0.14(+0.20%) |
Apr 30, 2018 | 70.27 | 70.44 | 69.37 | 69.37 | 177,515 | -0.79(-1.13%) |
Apr 27, 2018 | 70.13 | 70.33 | 69.79 | 70.16 | 106,076 | -0.06(-0.09%) |
Apr 26, 2018 | 70.16 | 70.39 | 69.86 | 70.22 | 224,767 | +0.17(+0.25%) |
Apr 25, 2018 | 69.75 | 70.32 | 69.35 | 70.05 | 315,333 | +0.19(+0.27%) |
Apr 24, 2018 | 70.43 | 70.75 | 69.38 | 69.86 | 138,506 | -0.29(-0.41%) |
Apr 23, 2018 | 70.08 | 70.45 | 69.87 | 70.14 | 126,575 | +0.11(+0.16%) |
Apr 20, 2018 | 70.49 | 70.58 | 69.89 | 70.03 | 147,199 | -0.47(-0.67%) |
Apr 19, 2018 | 70.62 | 70.87 | 70.23 | 70.51 | 259,670 | -0.25(-0.35%) |
Apr 18, 2018 | 70.61 | 71.16 | 70.61 | 70.75 | 242,470 | +0.39(+0.55%) |
Apr 17, 2018 | 70.45 | 70.64 | 70.21 | 70.36 | 251,396 | +0.29(+0.41%) |
Apr 16, 2018 | 69.71 | 70.27 | 69.51 | 70.08 | 103,417 | +0.74(+1.06%) |
Apr 13, 2018 | 69.76 | 69.76 | 69.13 | 69.34 | 112,968 | -0.15(-0.22%) |
Apr 12, 2018 | 69.49 | 69.73 | 69.24 | 69.49 | 113,103 | +0.25(+0.36%) |
Apr 11, 2018 | 68.98 | 69.52 | 68.89 | 69.24 | 96,565 | -0.02(-0.03%) |
Apr 10, 2018 | 69.03 | 69.48 | 68.77 | 69.27 | 119,378 | +1.17(+1.72%) |
Apr 09, 2018 | 68.51 | 68.99 | 68.08 | 68.10 | 100,856 | +0.00(+0.01%) |
Apr 06, 2018 | 69.06 | 69.40 | 67.59 | 68.09 | 131,414 | -1.44(-2.07%) |
Apr 05, 2018 | 69.25 | 69.65 | 68.89 | 69.53 | 102,095 | +0.65(+0.95%) |
Apr 04, 2018 | 67.48 | 68.94 | 67.29 | 68.88 | 143,056 | +0.52(+0.76%) |
Apr 03, 2018 | 67.68 | 68.58 | 67.49 | 68.36 | 237,249 | +1.03(+1.53%) |