Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 78.48 | 78.97 | 77.26 | 77.33 | 131,749 | -0.54(-0.69%) |
Jun 28, 2018 | 77.77 | 78.22 | 77.27 | 77.87 | 157,105 | -0.12(-0.15%) |
Jun 27, 2018 | 78.02 | 78.72 | 77.56 | 77.99 | 161,738 | -0.26(-0.33%) |
Jun 26, 2018 | 77.19 | 79.36 | 76.37 | 78.25 | 190,155 | +1.27(+1.65%) |
Jun 25, 2018 | 76.93 | 78.34 | 74.75 | 76.98 | 190,104 | -0.24(-0.31%) |
Jun 22, 2018 | 79.00 | 79.00 | 77.12 | 77.22 | 616,989 | -1.71(-2.17%) |
Jun 21, 2018 | 76.57 | 79.59 | 76.57 | 78.93 | 179,601 | -0.94(-1.18%) |
Jun 20, 2018 | 78.88 | 80.19 | 78.00 | 79.87 | 194,052 | +1.44(+1.84%) |
Jun 19, 2018 | 77.80 | 79.06 | 76.60 | 78.43 | 220,309 | +0.11(+0.14%) |
Jun 18, 2018 | 76.85 | 79.99 | 76.13 | 78.32 | 265,545 | +1.12(+1.45%) |
Jun 15, 2018 | 77.55 | 75.59 | 77.20 | 306,668 | +0.57(+0.74%) | |
Jun 14, 2018 | 75.76 | 76.72 | 73.89 | 76.63 | 179,397 | +1.27(+1.69%) |
Jun 13, 2018 | 75.05 | 75.75 | 74.20 | 75.36 | 133,023 | +0.39(+0.52%) |
Jun 12, 2018 | 74.69 | 75.04 | 72.94 | 74.97 | 137,318 | +0.37(+0.50%) |
Jun 11, 2018 | 73.41 | 74.92 | 73.22 | 74.60 | 162,221 | +1.02(+1.39%) |
Jun 08, 2018 | 72.52 | 73.70 | 72.00 | 73.58 | 111,699 | +0.96(+1.32%) |
Jun 07, 2018 | 73.00 | 73.25 | 72.57 | 72.62 | 90,646 | -0.39(-0.53%) |
Jun 06, 2018 | 73.00 | 73.35 | 71.11 | 73.01 | 82,390 | +0.21(+0.29%) |
Jun 05, 2018 | 72.09 | 72.98 | 69.39 | 72.80 | 131,545 | +0.69(+0.96%) |
Jun 04, 2018 | 70.05 | 72.41 | 69.94 | 72.11 | 202,308 | +2.27(+3.25%) |
Jun 01, 2018 | 69.05 | 70.47 | 68.77 | 69.84 | 129,682 | +1.26(+1.84%) |
May 31, 2018 | 69.36 | 69.71 | 68.39 | 68.58 | 78,193 | -0.75(-1.08%) |
May 30, 2018 | 68.43 | 70.04 | 67.82 | 69.33 | 103,287 | +1.11(+1.63%) |
May 29, 2018 | 67.45 | 68.47 | 67.45 | 68.22 | 161,226 | +0.29(+0.43%) |
May 25, 2018 | 67.93 | 67.93 | 67.93 | 0 | -0.01(-0.01%) | |
May 24, 2018 | 67.92 | 68.34 | 67.92 | 67.94 | 100,378 | +0.03(+0.04%) |
May 23, 2018 | 67.00 | 68.12 | 66.70 | 67.91 | 220,776 | +0.52(+0.77%) |
May 22, 2018 | 67.85 | 68.37 | 67.20 | 67.39 | 124,811 | -0.22(-0.33%) |
May 21, 2018 | 67.94 | 68.55 | 67.44 | 67.61 | 126,020 | -0.04(-0.06%) |
May 18, 2018 | 67.66 | 68.15 | 67.02 | 67.65 | 67,905 | -0.07(-0.10%) |
May 17, 2018 | 67.83 | 68.47 | 67.49 | 67.72 | 94,031 | +0.06(+0.09%) |
May 16, 2018 | 67.71 | 68.00 | 67.37 | 67.66 | 119,855 | +0.26(+0.39%) |
May 15, 2018 | 68.27 | 68.94 | 67.15 | 67.40 | 154,299 | -1.05(-1.53%) |
May 14, 2018 | 69.13 | 70.30 | 68.31 | 68.45 | 97,124 | -0.67(-0.97%) |
May 11, 2018 | 69.40 | 69.95 | 68.65 | 69.12 | 124,883 | -0.01(-0.01%) |
May 10, 2018 | 68.88 | 69.51 | 68.73 | 69.13 | 70,556 | +0.47(+0.68%) |
May 09, 2018 | 68.29 | 69.59 | 67.36 | 68.66 | 149,630 | +0.62(+0.91%) |
May 08, 2018 | 67.37 | 68.12 | 67.02 | 68.04 | 127,909 | +0.58(+0.86%) |
May 07, 2018 | 67.56 | 68.42 | 67.12 | 67.46 | 136,945 | +0.15(+0.22%) |
May 04, 2018 | 65.57 | 67.67 | 65.39 | 67.31 | 111,144 | +1.59(+2.42%) |
May 03, 2018 | 66.23 | 66.35 | 65.13 | 65.72 | 99,071 | -0.72(-1.08%) |
May 02, 2018 | 66.16 | 67.14 | 66.16 | 66.44 | 111,305 | +0.45(+0.68%) |
May 01, 2018 | 63.72 | 66.24 | 62.99 | 65.99 | 173,885 | +1.97(+3.08%) |
Apr 30, 2018 | 63.53 | 64.60 | 63.53 | 64.02 | 228,846 | +0.42(+0.66%) |
Apr 27, 2018 | 70.50 | 70.50 | 62.20 | 63.60 | 506,462 | -4.36(-6.42%) |
Apr 26, 2018 | 67.75 | 68.96 | 67.28 | 67.96 | 155,509 | +0.28(+0.41%) |
Apr 25, 2018 | 67.83 | 68.23 | 66.85 | 67.68 | 83,455 | -0.02(-0.03%) |
Apr 24, 2018 | 68.52 | 68.68 | 66.99 | 67.70 | 59,272 | -0.52(-0.76%) |
Apr 23, 2018 | 68.66 | 69.60 | 67.90 | 68.22 | 90,636 | +0.04(+0.06%) |
Apr 20, 2018 | 67.82 | 68.34 | 66.88 | 68.18 | 75,979 | +0.36(+0.53%) |
Apr 19, 2018 | 68.41 | 68.71 | 67.63 | 67.82 | 94,937 | -1.01(-1.47%) |
Apr 18, 2018 | 68.99 | 68.99 | 68.10 | 68.83 | 176,951 | +0.02(+0.03%) |
Apr 17, 2018 | 67.44 | 69.04 | 66.08 | 68.81 | 166,351 | +1.70(+2.53%) |
Apr 16, 2018 | 66.77 | 67.93 | 66.26 | 67.11 | 142,692 | +0.69(+1.04%) |
Apr 13, 2018 | 66.69 | 66.69 | 65.34 | 66.42 | 84,041 | +0.08(+0.12%) |
Apr 12, 2018 | 65.45 | 66.46 | 65.17 | 66.34 | 87,514 | +1.13(+1.73%) |
Apr 11, 2018 | 64.17 | 65.70 | 63.83 | 65.21 | 103,528 | +0.71(+1.10%) |
Apr 10, 2018 | 63.73 | 64.83 | 63.19 | 64.50 | 104,346 | +1.54(+2.45%) |
Apr 09, 2018 | 63.30 | 64.30 | 62.90 | 62.96 | 80,150 | -0.08(-0.13%) |
Apr 06, 2018 | 63.75 | 64.99 | 62.37 | 63.04 | 149,843 | -1.34(-2.08%) |
Apr 05, 2018 | 64.23 | 64.78 | 63.66 | 64.38 | 119,121 | +0.73(+1.15%) |
Apr 04, 2018 | 63.30 | 63.93 | 62.41 | 63.65 | 166,967 | -0.68(-1.06%) |
Apr 03, 2018 | 62.37 | 64.47 | 61.95 | 64.33 | 167,873 | +2.33(+3.76%) |