Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 71.18 | 72.33 | 70.72 | 70.97 | 1,904,717 | -0.19(-0.27%) |
Jun 28, 2018 | 70.18 | 71.40 | 70.18 | 71.16 | 939,747 | +1.00(+1.42%) |
Jun 27, 2018 | 70.42 | 70.96 | 69.82 | 70.16 | 865,652 | +0.03(+0.04%) |
Jun 26, 2018 | 70.56 | 70.71 | 70.06 | 70.14 | 1,438,024 | -0.32(-0.45%) |
Jun 25, 2018 | 71.21 | 71.26 | 70.05 | 70.45 | 1,095,349 | -0.69(-0.96%) |
Jun 22, 2018 | 70.50 | 71.18 | 70.07 | 71.14 | 1,407,320 | +0.97(+1.39%) |
Jun 21, 2018 | 70.45 | 70.84 | 70.02 | 70.16 | 1,451,392 | -0.33(-0.47%) |
Jun 20, 2018 | 69.72 | 70.65 | 69.60 | 70.49 | 743,527 | +0.91(+1.31%) |
Jun 19, 2018 | 69.53 | 70.07 | 69.41 | 69.58 | 1,331,316 | -0.29(-0.42%) |
Jun 18, 2018 | 69.39 | 69.93 | 69.07 | 69.88 | 1,970,912 | +0.33(+0.47%) |
Jun 15, 2018 | 69.86 | 68.51 | 69.55 | 2,873,397 | +1.04(+1.51%) | |
Jun 14, 2018 | 67.36 | 68.60 | 67.35 | 68.51 | 1,644,760 | +1.44(+2.14%) |
Jun 13, 2018 | 68.29 | 68.36 | 66.89 | 67.08 | 1,944,131 | -1.16(-1.70%) |
Jun 12, 2018 | 68.29 | 68.83 | 68.08 | 68.24 | 1,679,045 | -0.06(-0.08%) |
Jun 11, 2018 | 68.97 | 68.97 | 68.28 | 68.29 | 671,836 | -0.71(-1.03%) |
Jun 08, 2018 | 69.13 | 69.35 | 68.77 | 69.01 | 573,244 | -0.14(-0.20%) |
Jun 07, 2018 | 69.42 | 69.60 | 68.80 | 69.15 | 894,501 | -0.22(-0.31%) |
Jun 06, 2018 | 69.50 | 69.37 | 814,318 | +0.51(+0.74%) | ||
Jun 05, 2018 | 68.97 | 69.36 | 68.60 | 68.85 | 1,520,200 | +0.03(+0.04%) |
Jun 04, 2018 | 68.87 | 68.87 | 68.08 | 68.83 | 1,512,001 | +0.21(+0.31%) |
Jun 01, 2018 | 68.69 | 68.69 | 67.98 | 68.62 | 1,135,301 | +0.33(+0.48%) |
May 31, 2018 | 67.76 | 68.46 | 67.15 | 68.29 | 2,137,950 | +0.19(+0.28%) |
May 30, 2018 | 67.15 | 68.41 | 66.84 | 68.10 | 865,369 | +1.14(+1.70%) |
May 29, 2018 | 66.71 | 67.37 | 66.40 | 66.96 | 1,253,447 | -0.17(-0.25%) |
May 25, 2018 | 67.13 | 67.13 | 67.13 | 0 | +0.10(+0.15%) | |
May 24, 2018 | 67.43 | 67.71 | 66.75 | 67.03 | 900,694 | -0.36(-0.53%) |
May 23, 2018 | 66.64 | 67.59 | 66.54 | 67.38 | 1,638,251 | +0.77(+1.16%) |
May 22, 2018 | 66.74 | 66.96 | 66.12 | 66.61 | 1,350,245 | -0.12(-0.18%) |
May 21, 2018 | 66.30 | 67.25 | 65.51 | 66.73 | 1,573,716 | +0.72(+1.09%) |
May 18, 2018 | 66.21 | 66.48 | 65.79 | 66.01 | 3,487,966 | -0.21(-0.32%) |
May 17, 2018 | 66.57 | 66.95 | 66.00 | 66.22 | 1,413,344 | -0.39(-0.58%) |
May 16, 2018 | 67.71 | 67.91 | 66.51 | 66.61 | 1,731,456 | -0.95(-1.41%) |
May 15, 2018 | 68.83 | 68.97 | 67.33 | 67.56 | 1,929,158 | -1.74(-2.51%) |
May 14, 2018 | 70.07 | 70.24 | 69.05 | 69.30 | 1,646,753 | -0.78(-1.12%) |
May 11, 2018 | 70.98 | 71.17 | 69.93 | 70.08 | 877,803 | -0.80(-1.13%) |
May 10, 2018 | 70.93 | 71.23 | 70.45 | 70.88 | 865,223 | +0.22(+0.31%) |
May 09, 2018 | 70.19 | 70.82 | 69.95 | 70.66 | 875,136 | +0.45(+0.64%) |
May 08, 2018 | 70.15 | 70.47 | 69.74 | 70.21 | 1,074,870 | -0.06(-0.09%) |
May 07, 2018 | 70.40 | 70.51 | 70.01 | 70.28 | 1,136,065 | +0.31(+0.44%) |
May 04, 2018 | 68.27 | 70.29 | 68.26 | 69.97 | 1,576,416 | +1.69(+2.47%) |
May 03, 2018 | 67.78 | 68.55 | 67.70 | 68.28 | 3,367,556 | +0.35(+0.52%) |
May 02, 2018 | 68.41 | 68.52 | 66.94 | 67.93 | 1,726,517 | -0.81(-1.18%) |
May 01, 2018 | 68.48 | 69.15 | 68.02 | 68.74 | 2,161,686 | +0.30(+0.44%) |
Apr 30, 2018 | 69.38 | 69.50 | 68.34 | 68.44 | 1,638,361 | -0.62(-0.89%) |
Apr 27, 2018 | 68.11 | 69.64 | 68.03 | 69.06 | 1,622,562 | +0.67(+0.97%) |
Apr 26, 2018 | 67.62 | 68.81 | 67.48 | 68.39 | 1,191,359 | +0.90(+1.33%) |
Apr 25, 2018 | 67.28 | 67.90 | 66.82 | 67.50 | 1,226,592 | +0.15(+0.23%) |
Apr 24, 2018 | 67.17 | 67.62 | 66.62 | 67.34 | 1,026,409 | -0.04(-0.05%) |
Apr 23, 2018 | 67.38 | 67.75 | 66.86 | 67.38 | 1,091,226 | +0.15(+0.23%) |
Apr 20, 2018 | 67.90 | 68.71 | 66.63 | 67.22 | 1,202,480 | -0.74(-1.08%) |
Apr 19, 2018 | 67.66 | 68.78 | 66.45 | 67.96 | 1,234,387 | +0.38(+0.56%) |
Apr 18, 2018 | 68.27 | 68.55 | 67.37 | 67.58 | 1,072,202 | -0.40(-0.59%) |
Apr 17, 2018 | 67.66 | 68.48 | 67.27 | 67.98 | 894,765 | +0.39(+0.58%) |
Apr 16, 2018 | 67.05 | 67.87 | 66.46 | 67.59 | 1,115,652 | +0.97(+1.45%) |
Apr 13, 2018 | 66.56 | 66.77 | 66.01 | 66.62 | 1,039,752 | +0.10(+0.15%) |
Apr 12, 2018 | 66.67 | 66.69 | 65.80 | 66.52 | 1,268,255 | -0.08(-0.12%) |
Apr 11, 2018 | 66.21 | 67.29 | 65.92 | 66.60 | 689,237 | -0.06(-0.08%) |
Apr 10, 2018 | 66.49 | 67.12 | 65.96 | 66.66 | 926,749 | +0.52(+0.78%) |
Apr 09, 2018 | 66.37 | 66.90 | 65.98 | 66.14 | 799,610 | -0.05(-0.07%) |
Apr 06, 2018 | 67.03 | 67.67 | 65.98 | 66.19 | 1,358,732 | -1.04(-1.54%) |
Apr 05, 2018 | 67.67 | 67.67 | 66.56 | 67.22 | 895,783 | -0.22(-0.33%) |
Apr 04, 2018 | 67.32 | 68.16 | 66.72 | 67.45 | 1,774,434 | -0.34(-0.50%) |
Apr 03, 2018 | 66.84 | 68.07 | 66.22 | 67.78 | 1,350,381 | +1.00(+1.50%) |