Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 67.72 | 67.07 | 67.07 | 64,532 | -0.17(-0.25%) | |
Jun 28, 2018 | 66.91 | 67.44 | 66.62 | 67.24 | 71,194 | +0.16(+0.24%) |
Jun 27, 2018 | 68.29 | 68.32 | 67.08 | 67.08 | 68,797 | -1.07(-1.57%) |
Jun 26, 2018 | 67.71 | 68.29 | 67.50 | 68.15 | 49,705 | +0.51(+0.75%) |
Jun 25, 2018 | 68.44 | 68.45 | 67.20 | 67.64 | 92,993 | -1.24(-1.80%) |
Jun 22, 2018 | 69.11 | 69.11 | 68.34 | 68.88 | 69,984 | +0.15(+0.22%) |
Jun 21, 2018 | 69.41 | 69.41 | 68.50 | 68.73 | 89,480 | -0.67(-0.96%) |
Jun 20, 2018 | 69.40 | 69.46 | 68.90 | 69.40 | 64,537 | +0.45(+0.66%) |
Jun 19, 2018 | 68.42 | 68.94 | 67.95 | 68.94 | 49,491 | +0.11(+0.16%) |
Jun 18, 2018 | 68.04 | 68.93 | 67.97 | 68.83 | 97,211 | +0.30(+0.44%) |
Jun 15, 2018 | 68.57 | 67.89 | 68.53 | 40,812 | +0.04(+0.05%) | |
Jun 14, 2018 | 68.60 | 68.60 | 68.12 | 68.49 | 56,875 | +0.29(+0.42%) |
Jun 13, 2018 | 68.97 | 68.97 | 68.14 | 68.21 | 89,594 | -69.16(-50.35%) |
Jun 12, 2018 | 137.47 | 137.63 | 136.87 | 137.37 | 39,725 | -0.02(-0.01%) |
Jun 11, 2018 | 136.98 | 137.50 | 136.69 | 137.38 | 28,248 | +0.60(+0.44%) |
Jun 08, 2018 | 136.36 | 137.00 | 136.36 | 136.78 | 21,519 | +0.32(+0.24%) |
Jun 07, 2018 | 137.30 | 137.30 | 135.85 | 136.46 | 25,167 | -0.22(-0.16%) |
Jun 06, 2018 | 136.86 | 136.68 | 67,915 | +0.56(+0.41%) | ||
Jun 05, 2018 | 135.11 | 136.19 | 134.87 | 136.12 | 19,790 | +1.04(+0.77%) |
Jun 04, 2018 | 134.02 | 135.07 | 133.82 | 135.07 | 32,154 | +1.58(+1.19%) |
Jun 01, 2018 | 133.53 | 134.27 | 133.35 | 133.49 | 26,271 | +0.66(+0.49%) |
May 31, 2018 | 134.05 | 134.26 | 132.62 | 132.83 | 15,091 | -1.23(-0.91%) |
May 30, 2018 | 132.76 | 134.43 | 132.76 | 134.06 | 19,569 | +1.63(+1.23%) |
May 29, 2018 | 131.86 | 132.48 | 130.99 | 132.43 | 28,373 | -0.00(-0.00%) |
May 25, 2018 | 132.43 | 132.43 | 132.43 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 132.25 | 132.62 | 131.31 | 132.43 | 18,100 | +0.09(+0.07%) |
May 23, 2018 | 131.71 | 132.53 | 131.37 | 132.34 | 19,490 | +0.04(+0.03%) |
May 22, 2018 | 133.43 | 133.67 | 132.09 | 132.30 | 17,777 | -1.16(-0.87%) |
May 21, 2018 | 132.42 | 133.45 | 132.42 | 133.45 | 21,363 | +1.30(+0.99%) |
May 18, 2018 | 131.77 | 132.18 | 131.62 | 132.15 | 13,259 | +0.28(+0.21%) |
May 17, 2018 | 130.98 | 132.03 | 130.98 | 131.87 | 19,108 | +0.90(+0.68%) |
May 16, 2018 | 129.99 | 131.46 | 129.75 | 130.98 | 55,962 | +1.64(+1.27%) |
May 15, 2018 | 128.74 | 129.59 | 128.74 | 129.33 | 36,512 | +0.04(+0.03%) |
May 14, 2018 | 130.10 | 130.47 | 129.29 | 129.29 | 21,086 | -0.72(-0.55%) |
May 11, 2018 | 129.96 | 130.27 | 129.29 | 130.01 | 25,137 | +0.19(+0.14%) |
May 10, 2018 | 128.99 | 130.07 | 128.93 | 129.82 | 19,187 | +0.89(+0.69%) |
May 09, 2018 | 128.54 | 129.31 | 128.06 | 128.93 | 64,438 | +0.61(+0.48%) |
May 08, 2018 | 127.19 | 128.32 | 127.19 | 128.32 | 15,854 | +1.12(+0.88%) |
May 07, 2018 | 126.40 | 127.63 | 126.40 | 127.20 | 13,858 | +1.24(+0.98%) |
May 04, 2018 | 124.25 | 126.92 | 124.25 | 125.96 | 56,784 | +1.26(+1.01%) |
May 03, 2018 | 125.47 | 125.47 | 123.30 | 124.70 | 11,185 | -0.72(-0.57%) |
May 02, 2018 | 124.91 | 126.23 | 124.91 | 125.43 | 22,924 | +0.33(+0.27%) |
May 01, 2018 | 125.24 | 125.38 | 123.28 | 125.09 | 43,169 | +0.57(+0.46%) |
Apr 30, 2018 | 126.20 | 126.20 | 124.52 | 124.52 | 17,380 | -1.41(-1.12%) |
Apr 27, 2018 | 126.02 | 126.29 | 125.21 | 125.93 | 12,002 | -0.26(-0.21%) |
Apr 26, 2018 | 126.09 | 126.54 | 125.45 | 126.19 | 30,034 | +0.56(+0.45%) |
Apr 25, 2018 | 125.69 | 126.13 | 124.81 | 125.62 | 17,657 | -0.29(-0.23%) |
Apr 24, 2018 | 126.92 | 127.49 | 124.95 | 125.91 | 23,246 | -0.60(-0.48%) |
Apr 23, 2018 | 126.69 | 127.20 | 126.07 | 126.51 | 62,067 | +0.15(+0.12%) |
Apr 20, 2018 | 126.84 | 127.45 | 126.21 | 126.36 | 28,421 | -0.81(-0.64%) |
Apr 19, 2018 | 128.01 | 128.36 | 126.98 | 127.17 | 10,945 | -1.28(-0.99%) |
Apr 18, 2018 | 128.39 | 129.01 | 128.13 | 128.45 | 17,354 | +0.56(+0.44%) |
Apr 17, 2018 | 127.08 | 128.27 | 127.08 | 127.89 | 22,488 | +1.20(+0.95%) |
Apr 16, 2018 | 125.99 | 127.09 | 125.67 | 126.68 | 23,051 | +1.55(+1.24%) |
Apr 13, 2018 | 126.06 | 126.20 | 125.09 | 125.13 | 24,146 | -0.55(-0.44%) |
Apr 12, 2018 | 125.63 | 126.36 | 125.04 | 125.69 | 22,134 | +0.79(+0.63%) |
Apr 11, 2018 | 124.33 | 125.40 | 124.33 | 124.90 | 13,335 | -0.12(-0.10%) |
Apr 10, 2018 | 123.97 | 125.25 | 123.63 | 125.02 | 24,495 | +2.48(+2.02%) |
Apr 09, 2018 | 123.50 | 123.95 | 122.54 | 122.54 | 7,772 | -0.32(-0.26%) |
Apr 06, 2018 | 124.60 | 125.31 | 122.05 | 122.86 | 14,988 | -2.24(-1.79%) |
Apr 05, 2018 | 124.56 | 125.11 | 123.96 | 125.10 | 9,883 | +1.24(+1.00%) |
Apr 04, 2018 | 120.82 | 123.87 | 120.82 | 123.86 | 21,128 | +1.57(+1.29%) |
Apr 03, 2018 | 120.98 | 122.57 | 120.91 | 122.29 | 15,637 | +2.02(+1.68%) |