Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 64.47 | 64.71 | 64.19 | 64.20 | 91,805 | -0.20(-0.32%) |
Jun 28, 2018 | 63.73 | 64.50 | 63.53 | 64.41 | 104,260 | +0.22(+0.33%) |
Jun 27, 2018 | 64.82 | 65.77 | 64.00 | 64.19 | 119,100 | -0.93(-1.43%) |
Jun 26, 2018 | 65.31 | 65.35 | 64.50 | 65.12 | 96,084 | -1.03(-1.56%) |
Jun 25, 2018 | 65.93 | 66.19 | 65.65 | 66.15 | 98,535 | -1.10(-1.64%) |
Jun 22, 2018 | 66.95 | 67.40 | 66.27 | 67.25 | 110,028 | +0.16(+0.24%) |
Jun 21, 2018 | 67.39 | 67.44 | 66.84 | 67.09 | 198,174 | -3.18(-4.53%) |
Jun 20, 2018 | 70.32 | 70.39 | 69.85 | 70.27 | 59,400 | -0.47(-0.66%) |
Jun 19, 2018 | 70.29 | 70.85 | 70.04 | 70.74 | 66,037 | -0.96(-1.34%) |
Jun 18, 2018 | 71.17 | 71.79 | 71.07 | 71.70 | 61,887 | -0.87(-1.20%) |
Jun 15, 2018 | 72.68 | 73.42 | 72.57 | 112,780 | -0.86(-1.16%) | |
Jun 14, 2018 | 73.06 | 73.75 | 73.06 | 73.42 | 42,032 | +0.67(+0.93%) |
Jun 13, 2018 | 72.80 | 72.96 | 72.39 | 72.75 | 55,031 | -0.58(-0.79%) |
Jun 12, 2018 | 73.17 | 73.47 | 72.99 | 73.33 | 53,278 | +1.48(+2.06%) |
Jun 11, 2018 | 71.60 | 72.51 | 71.17 | 71.85 | 46,630 | -1.16(-1.59%) |
Jun 08, 2018 | 72.77 | 73.19 | 72.33 | 73.01 | 43,927 | -0.12(-0.16%) |
Jun 07, 2018 | 73.80 | 73.94 | 72.89 | 73.13 | 51,285 | -0.54(-0.73%) |
Jun 06, 2018 | 72.79 | 73.77 | 72.70 | 73.67 | 24,938 | +0.94(+1.29%) |
Jun 05, 2018 | 73.19 | 73.26 | 72.38 | 72.73 | 29,096 | -0.05(-0.07%) |
Jun 04, 2018 | 72.98 | 73.04 | 72.73 | 72.78 | 28,110 | +0.33(+0.46%) |
Jun 01, 2018 | 72.54 | 72.88 | 72.23 | 72.45 | 24,721 | -0.23(-0.32%) |
May 31, 2018 | 72.60 | 72.75 | 71.70 | 72.68 | 76,407 | -0.78(-1.06%) |
May 30, 2018 | 72.50 | 73.71 | 72.36 | 73.46 | 43,653 | +0.60(+0.82%) |
May 29, 2018 | 72.44 | 73.51 | 72.38 | 72.86 | 102,910 | -3.16(-4.16%) |
May 25, 2018 | 76.02 | 76.02 | 76.02 | 0 | -0.98(-1.27%) | |
May 24, 2018 | 76.33 | 77.00 | 75.84 | 77.00 | 79,852 | -1.75(-2.22%) |
May 23, 2018 | 78.71 | 78.76 | 78.03 | 78.75 | 22,196 | -1.75(-2.18%) |
May 22, 2018 | 80.78 | 80.97 | 80.21 | 80.50 | 28,090 | +0.35(+0.44%) |
May 21, 2018 | 80.00 | 80.60 | 79.52 | 80.15 | 36,844 | +0.90(+1.13%) |
May 18, 2018 | 79.36 | 79.60 | 79.20 | 79.25 | 12,030 | -0.47(-0.58%) |
May 17, 2018 | 79.61 | 80.12 | 79.49 | 79.72 | 17,171 | +0.90(+1.14%) |
May 16, 2018 | 78.98 | 79.22 | 78.61 | 78.82 | 24,765 | -0.66(-0.83%) |
May 15, 2018 | 79.06 | 79.72 | 78.97 | 79.48 | 14,571 | -0.14(-0.18%) |
May 14, 2018 | 79.69 | 80.09 | 79.60 | 79.62 | 15,633 | -0.30(-0.38%) |
May 11, 2018 | 80.01 | 80.18 | 79.84 | 79.92 | 11,807 | -0.28(-0.36%) |
May 10, 2018 | 79.79 | 80.20 | 79.64 | 80.20 | 28,461 | +0.53(+0.67%) |
May 09, 2018 | 79.50 | 79.86 | 79.42 | 79.67 | 28,148 | +0.17(+0.21%) |
May 08, 2018 | 79.10 | 79.51 | 79.07 | 79.50 | 31,733 | -0.10(-0.13%) |
May 07, 2018 | 79.61 | 79.99 | 79.40 | 79.60 | 31,317 | +0.30(+0.38%) |
May 04, 2018 | 78.73 | 79.71 | 78.73 | 79.30 | 16,593 | -0.43(-0.54%) |
May 03, 2018 | 79.40 | 79.90 | 79.12 | 79.73 | 22,802 | +0.72(+0.91%) |
May 02, 2018 | 80.16 | 80.19 | 79.01 | 79.01 | 53,461 | +0.73(+0.93%) |
May 01, 2018 | 78.31 | 78.70 | 77.90 | 78.28 | 23,842 | -0.46(-0.58%) |
Apr 30, 2018 | 78.59 | 79.05 | 78.59 | 78.74 | 31,862 | -0.84(-1.06%) |
Apr 27, 2018 | 79.22 | 79.72 | 78.85 | 79.58 | 19,869 | +0.57(+0.72%) |
Apr 26, 2018 | 78.88 | 79.09 | 78.36 | 79.01 | 16,831 | -0.06(-0.08%) |
Apr 25, 2018 | 78.50 | 79.30 | 78.26 | 79.07 | 55,635 | +0.27(+0.34%) |
Apr 24, 2018 | 79.27 | 79.71 | 78.60 | 78.80 | 60,798 | -0.95(-1.20%) |
Apr 23, 2018 | 79.63 | 80.10 | 79.44 | 79.75 | 27,003 | -0.20(-0.24%) |
Apr 20, 2018 | 79.95 | 80.09 | 79.67 | 79.95 | 22,681 | -0.34(-0.42%) |
Apr 19, 2018 | 80.53 | 80.62 | 80.02 | 80.29 | 16,126 | -0.22(-0.27%) |
Apr 18, 2018 | 80.52 | 80.85 | 80.44 | 80.51 | 39,534 | -0.29(-0.36%) |
Apr 17, 2018 | 81.31 | 81.75 | 80.75 | 80.80 | 54,384 | -0.19(-0.23%) |
Apr 16, 2018 | 81.21 | 81.21 | 80.70 | 80.98 | 18,719 | -0.11(-0.13%) |
Apr 13, 2018 | 81.55 | 81.62 | 80.59 | 81.09 | 19,844 | +0.48(+0.60%) |
Apr 12, 2018 | 80.40 | 80.70 | 80.23 | 80.61 | 28,804 | -0.04(-0.05%) |
Apr 11, 2018 | 81.31 | 81.31 | 80.55 | 80.65 | 44,073 | -0.37(-0.46%) |
Apr 10, 2018 | 81.49 | 81.79 | 81.00 | 81.02 | 53,519 | +1.32(+1.66%) |
Apr 09, 2018 | 79.98 | 80.54 | 79.54 | 79.70 | 32,787 | -0.10(-0.13%) |
Apr 06, 2018 | 80.23 | 80.78 | 79.70 | 79.80 | 124,195 | -5.50(-6.45%) |
Apr 05, 2018 | 84.74 | 85.43 | 84.55 | 85.30 | 32,391 | +0.74(+0.88%) |
Apr 04, 2018 | 83.46 | 84.82 | 83.26 | 84.56 | 25,974 | +0.13(+0.15%) |
Apr 03, 2018 | 84.38 | 85.01 | 83.88 | 84.43 | 33,670 | +1.28(+1.54%) |