Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 70.65 | 71.88 | 70.44 | 70.51 | 8,919,804 | +0.17(+0.24%) |
Jun 28, 2018 | 69.51 | 70.48 | 69.11 | 70.34 | 8,802,754 | +0.70(+1.01%) |
Jun 27, 2018 | 70.28 | 70.98 | 69.61 | 69.64 | 7,665,173 | -0.46(-0.66%) |
Jun 26, 2018 | 71.05 | 71.43 | 70.07 | 70.10 | 6,717,329 | -0.71(-1.00%) |
Jun 25, 2018 | 71.13 | 71.82 | 70.09 | 70.81 | 7,323,204 | -0.33(-0.47%) |
Jun 22, 2018 | 73.10 | 73.14 | 71.10 | 71.14 | 12,807,077 | -1.57(-2.16%) |
Jun 21, 2018 | 74.36 | 74.57 | 72.49 | 72.71 | 9,494,024 | -2.05(-2.75%) |
Jun 20, 2018 | 74.74 | 75.76 | 74.46 | 74.77 | 7,677,101 | +0.18(+0.24%) |
Jun 19, 2018 | 74.49 | 74.87 | 73.76 | 74.58 | 7,264,669 | -0.36(-0.48%) |
Jun 18, 2018 | 75.45 | 75.59 | 74.81 | 74.94 | 8,444,260 | -0.83(-1.09%) |
Jun 15, 2018 | 76.00 | 75.15 | 75.77 | 27,341,012 | +0.62(+0.83%) | |
Jun 14, 2018 | 74.87 | 75.28 | 74.39 | 75.15 | 6,108,607 | +0.89(+1.20%) |
Jun 13, 2018 | 75.28 | 75.51 | 74.20 | 74.26 | 10,270,954 | -1.01(-1.34%) |
Jun 12, 2018 | 75.95 | 76.19 | 75.14 | 75.27 | 10,591,480 | -0.65(-0.86%) |
Jun 11, 2018 | 76.53 | 76.92 | 75.65 | 75.92 | 7,582,279 | -0.50(-0.66%) |
Jun 08, 2018 | 75.55 | 76.48 | 75.34 | 76.43 | 5,273,261 | +0.84(+1.12%) |
Jun 07, 2018 | 76.29 | 76.35 | 75.24 | 75.58 | 6,386,729 | -0.50(-0.66%) |
Jun 06, 2018 | 76.09 | 76.08 | 6,482,821 | +0.56(+0.75%) | ||
Jun 05, 2018 | 75.42 | 76.35 | 75.16 | 75.52 | 13,402,239 | +0.11(+0.14%) |
Jun 04, 2018 | 74.94 | 75.69 | 74.29 | 75.41 | 14,353,014 | +0.80(+1.07%) |
Jun 01, 2018 | 74.52 | 75.67 | 74.50 | 74.62 | 19,497,374 | -0.68(-0.90%) |
May 31, 2018 | 76.81 | 76.94 | 74.96 | 75.29 | 24,850,330 | -3.10(-3.95%) |
May 30, 2018 | 77.51 | 78.50 | 76.73 | 78.39 | 41,084,352 | +2.69(+3.56%) |
May 29, 2018 | 76.30 | 77.31 | 75.28 | 75.70 | 33,455,718 | -1.23(-1.59%) |
May 25, 2018 | 76.92 | 76.92 | 76.92 | 0 | -1.57(-2.00%) | |
May 24, 2018 | 79.56 | 79.56 | 77.32 | 78.49 | 17,299,182 | -1.87(-2.33%) |
May 23, 2018 | 80.55 | 80.91 | 79.71 | 80.36 | 16,842,010 | -0.48(-0.59%) |
May 22, 2018 | 81.08 | 81.61 | 80.74 | 80.84 | 12,426,500 | +0.00(+0.00%) |
May 21, 2018 | 81.43 | 81.62 | 80.63 | 80.84 | 7,618,131 | +0.19(+0.24%) |
May 18, 2018 | 80.11 | 81.26 | 79.99 | 80.65 | 7,001,447 | +0.50(+0.63%) |
May 17, 2018 | 79.98 | 80.22 | 79.30 | 80.15 | 8,808,167 | +0.21(+0.27%) |
May 16, 2018 | 79.49 | 80.40 | 79.30 | 79.93 | 10,902,499 | +0.65(+0.83%) |
May 15, 2018 | 80.19 | 80.33 | 78.83 | 79.28 | 11,021,944 | -1.30(-1.61%) |
May 14, 2018 | 79.45 | 80.89 | 79.39 | 80.58 | 11,131,050 | +1.30(+1.64%) |
May 11, 2018 | 78.73 | 79.66 | 77.65 | 79.28 | 8,356,134 | +1.01(+1.29%) |
May 10, 2018 | 78.06 | 78.99 | 77.57 | 78.27 | 7,056,238 | +1.27(+1.65%) |
May 09, 2018 | 75.67 | 77.65 | 75.26 | 77.00 | 7,444,978 | +1.35(+1.79%) |
May 08, 2018 | 75.44 | 75.93 | 75.11 | 75.64 | 10,014,374 | -0.18(-0.23%) |
May 07, 2018 | 76.67 | 77.07 | 75.52 | 75.82 | 8,083,298 | -0.41(-0.54%) |
May 04, 2018 | 76.02 | 76.81 | 75.43 | 76.23 | 6,865,242 | -0.08(-0.11%) |
May 03, 2018 | 76.25 | 76.69 | 75.16 | 76.31 | 10,117,462 | -0.07(-0.09%) |
May 02, 2018 | 76.99 | 77.44 | 76.07 | 76.38 | 10,020,648 | -1.29(-1.67%) |
May 01, 2018 | 77.70 | 78.66 | 77.00 | 77.67 | 15,651,257 | +4.20(+5.72%) |
Apr 30, 2018 | 75.38 | 75.66 | 73.45 | 73.47 | 9,788,926 | -1.66(-2.21%) |
Apr 27, 2018 | 74.15 | 75.60 | 73.34 | 75.13 | 8,038,957 | +0.98(+1.32%) |
Apr 26, 2018 | 71.53 | 75.00 | 71.21 | 74.15 | 16,549,613 | +4.24(+6.06%) |
Apr 25, 2018 | 69.22 | 70.22 | 68.88 | 69.91 | 7,208,244 | +0.39(+0.56%) |
Apr 24, 2018 | 70.73 | 71.14 | 68.82 | 69.52 | 8,381,459 | -1.38(-1.94%) |
Apr 23, 2018 | 70.72 | 71.38 | 70.57 | 70.90 | 6,197,594 | +0.43(+0.62%) |
Apr 20, 2018 | 71.08 | 71.38 | 70.03 | 70.47 | 6,248,144 | -0.31(-0.44%) |
Apr 19, 2018 | 71.86 | 71.94 | 69.55 | 70.78 | 6,534,803 | -1.00(-1.39%) |
Apr 18, 2018 | 71.53 | 71.99 | 70.79 | 71.78 | 6,950,907 | +0.56(+0.78%) |
Apr 17, 2018 | 70.92 | 71.54 | 70.48 | 71.22 | 5,880,064 | +0.75(+1.07%) |
Apr 16, 2018 | 70.69 | 71.14 | 70.25 | 70.47 | 5,152,978 | +0.59(+0.84%) |
Apr 13, 2018 | 70.49 | 70.50 | 69.32 | 69.88 | 6,084,144 | -0.22(-0.31%) |
Apr 12, 2018 | 71.31 | 71.31 | 70.06 | 70.10 | 8,414,916 | -0.43(-0.60%) |
Apr 11, 2018 | 69.73 | 71.16 | 69.59 | 70.53 | 9,473,697 | +0.02(+0.02%) |
Apr 10, 2018 | 68.92 | 71.09 | 68.49 | 70.51 | 8,359,698 | +2.36(+3.47%) |
Apr 09, 2018 | 68.83 | 70.33 | 68.10 | 68.15 | 11,021,815 | +0.53(+0.78%) |
Apr 06, 2018 | 68.88 | 69.87 | 66.88 | 67.62 | 8,976,831 | -1.83(-2.64%) |
Apr 05, 2018 | 70.10 | 70.25 | 69.03 | 69.45 | 7,894,921 | -0.55(-0.79%) |
Apr 04, 2018 | 66.82 | 70.36 | 66.76 | 70.00 | 11,738,468 | +1.77(+2.59%) |
Apr 03, 2018 | 69.55 | 69.64 | 66.45 | 68.23 | 13,873,339 | -0.66(-0.95%) |