Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 73.83 | 75.24 | 73.78 | 74.66 | 2,833 | +0.78(+1.06%) |
Jun 28, 2018 | 73.68 | 75.18 | 73.68 | 73.88 | 2,575 | -0.15(-0.20%) |
Jun 27, 2018 | 74.56 | 74.56 | 73.83 | 74.02 | 3,288 | -0.54(-0.72%) |
Jun 26, 2018 | 74.46 | 75.29 | 74.12 | 74.56 | 3,883 | +0.24(+0.33%) |
Jun 25, 2018 | 74.02 | 76.02 | 74.02 | 74.31 | 6,366 | -0.34(-0.46%) |
Jun 22, 2018 | 74.46 | 74.71 | 73.78 | 74.66 | 22,740 | +0.39(+0.53%) |
Jun 21, 2018 | 75.29 | 76.22 | 73.92 | 74.27 | 5,934 | -0.88(-1.17%) |
Jun 20, 2018 | 75.10 | 75.59 | 75.10 | 75.15 | 4,249 | +0.24(+0.33%) |
Jun 19, 2018 | 74.31 | 75.93 | 74.31 | 74.90 | 4,678 | +0.15(+0.20%) |
Jun 18, 2018 | 74.51 | 74.75 | 73.68 | 74.75 | 1,324 | -0.29(-0.39%) |
Jun 15, 2018 | 74.17 | 74.17 | 75.05 | 11,865 | +0.88(+1.19%) | |
Jun 14, 2018 | 75.49 | 75.49 | 73.88 | 74.17 | 7,315 | -0.98(-1.30%) |
Jun 13, 2018 | 75.24 | 76.34 | 74.85 | 75.15 | 9,015 | -0.29(-0.39%) |
Jun 12, 2018 | 75.78 | 75.78 | 74.91 | 75.44 | 6,979 | -0.54(-0.71%) |
Jun 11, 2018 | 77.00 | 77.20 | 75.54 | 75.98 | 5,159 | -1.12(-1.46%) |
Jun 08, 2018 | 77.05 | 77.69 | 77.05 | 77.10 | 5,722 | -0.10(-0.13%) |
Jun 07, 2018 | 77.69 | 77.69 | 77.15 | 77.20 | 3,800 | -0.49(-0.63%) |
Jun 06, 2018 | 77.98 | 78.17 | 77.69 | 77.69 | 3,167 | +0.00(+0.00%) |
Jun 05, 2018 | 78.37 | 78.37 | 77.48 | 77.69 | 4,390 | -0.78(-1.00%) |
Jun 04, 2018 | 78.37 | 78.66 | 78.37 | 78.47 | 2,017 | -0.20(-0.25%) |
Jun 01, 2018 | 78.22 | 78.66 | 78.22 | 78.66 | 3,428 | +0.59(+0.75%) |
May 31, 2018 | 78.37 | 78.37 | 78.06 | 78.08 | 3,290 | -0.05(-0.06%) |
May 30, 2018 | 78.66 | 78.66 | 78.08 | 78.13 | 4,863 | -0.15(-0.19%) |
May 29, 2018 | 78.47 | 78.61 | 77.83 | 78.27 | 3,071 | -0.29(-0.37%) |
May 25, 2018 | 78.57 | 78.57 | 78.57 | 0 | +0.15(+0.19%) | |
May 24, 2018 | 78.52 | 78.57 | 78.42 | 78.42 | 1,295 | -0.10(-0.12%) |
May 23, 2018 | 78.03 | 78.52 | 78.03 | 78.52 | 1,613 | +0.10(+0.12%) |
May 22, 2018 | 78.66 | 78.76 | 78.42 | 78.42 | 3,609 | -0.15(-0.19%) |
May 21, 2018 | 78.66 | 78.66 | 78.22 | 78.57 | 3,410 | +0.44(+0.56%) |
May 18, 2018 | 78.42 | 78.42 | 78.13 | 78.13 | 3,110 | +0.00(+0.00%) |
May 17, 2018 | 77.83 | 78.22 | 77.83 | 78.13 | 2,695 | +0.10(+0.13%) |
May 16, 2018 | 78.03 | 78.22 | 78.03 | 78.03 | 3,065 | +0.64(+0.82%) |
May 15, 2018 | 76.61 | 77.98 | 76.61 | 77.39 | 3,884 | +0.59(+0.76%) |
May 14, 2018 | 77.69 | 77.78 | 76.81 | 76.81 | 2,457 | -1.37(-1.75%) |
May 11, 2018 | 77.98 | 78.17 | 77.88 | 78.17 | 1,811 | +0.20(+0.25%) |
May 10, 2018 | 78.22 | 78.22 | 77.93 | 77.98 | 3,406 | +0.15(+0.19%) |
May 09, 2018 | 77.54 | 78.17 | 77.54 | 77.83 | 2,875 | +0.20(+0.25%) |
May 08, 2018 | 77.98 | 77.98 | 77.25 | 77.64 | 9,582 | -0.24(-0.31%) |
May 07, 2018 | 77.98 | 77.98 | 77.77 | 77.88 | 2,758 | +0.24(+0.31%) |
May 04, 2018 | 77.30 | 77.98 | 77.25 | 77.64 | 4,437 | +0.34(+0.44%) |
May 03, 2018 | 76.81 | 77.34 | 76.46 | 77.30 | 3,087 | +0.05(+0.06%) |
May 02, 2018 | 77.44 | 77.98 | 77.25 | 77.25 | 2,807 | -0.44(-0.57%) |
May 01, 2018 | 77.83 | 77.88 | 76.76 | 77.69 | 8,209 | -0.49(-0.63%) |
Apr 30, 2018 | 78.32 | 78.71 | 78.17 | 78.17 | 3,161 | -0.13(-0.16%) |
Apr 27, 2018 | 79.28 | 79.28 | 78.30 | 78.30 | 2,630 | -0.68(-0.86%) |
Apr 26, 2018 | 79.03 | 79.08 | 78.59 | 78.98 | 5,009 | +0.15(+0.19%) |
Apr 25, 2018 | 78.89 | 78.98 | 78.84 | 78.84 | 3,908 | -0.44(-0.55%) |
Apr 24, 2018 | 78.30 | 79.33 | 78.25 | 79.28 | 3,405 | +1.07(+1.37%) |
Apr 23, 2018 | 78.59 | 78.59 | 77.81 | 78.20 | 1,090 | -0.10(-0.12%) |
Apr 20, 2018 | 78.16 | 78.55 | 77.81 | 78.30 | 5,151 | +0.20(+0.25%) |
Apr 19, 2018 | 77.86 | 78.55 | 76.74 | 78.11 | 4,935 | +0.29(+0.38%) |
Apr 18, 2018 | 77.52 | 77.96 | 77.52 | 77.81 | 2,988 | +0.29(+0.38%) |
Apr 17, 2018 | 77.81 | 77.96 | 77.33 | 77.52 | 2,272 | +0.15(+0.19%) |
Apr 16, 2018 | 77.81 | 77.96 | 77.23 | 77.37 | 6,092 | -0.44(-0.56%) |
Apr 13, 2018 | 77.08 | 77.81 | 77.08 | 77.81 | 2,895 | +0.24(+0.31%) |
Apr 12, 2018 | 78.01 | 78.06 | 77.57 | 77.57 | 3,036 | +0.44(+0.57%) |
Apr 11, 2018 | 77.72 | 78.01 | 77.08 | 77.13 | 3,858 | -0.44(-0.57%) |
Apr 10, 2018 | 77.57 | 77.57 | 76.82 | 77.57 | 1,917 | +0.59(+0.76%) |
Apr 09, 2018 | 77.33 | 78.30 | 76.35 | 76.98 | 6,610 | +0.15(+0.19%) |
Apr 06, 2018 | 76.94 | 77.67 | 76.20 | 76.84 | 2,898 | +0.10(+0.13%) |
Apr 05, 2018 | 76.59 | 77.47 | 75.86 | 76.74 | 4,859 | +0.44(+0.58%) |
Apr 04, 2018 | 76.59 | 76.79 | 76.16 | 76.30 | 4,154 | +0.05(+0.06%) |
Apr 03, 2018 | 76.16 | 76.84 | 74.18 | 76.25 | 6,741 | +0.24(+0.32%) |