Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 80.88 | 81.40 | 80.11 | 80.17 | 1,896,334 | -0.33(-0.41%) |
Jun 28, 2018 | 80.34 | 81.04 | 79.78 | 80.50 | 1,980,959 | +0.22(+0.27%) |
Jun 27, 2018 | 81.32 | 82.51 | 80.17 | 80.28 | 2,541,660 | -0.52(-0.64%) |
Jun 26, 2018 | 80.57 | 80.98 | 80.13 | 80.80 | 2,125,725 | +0.15(+0.19%) |
Jun 25, 2018 | 81.18 | 81.58 | 79.70 | 80.65 | 2,954,435 | -0.68(-0.84%) |
Jun 22, 2018 | 81.92 | 82.26 | 80.32 | 81.33 | 3,892,725 | -0.61(-0.74%) |
Jun 21, 2018 | 81.46 | 82.06 | 81.06 | 81.94 | 2,544,441 | +0.01(+0.01%) |
Jun 20, 2018 | 80.88 | 82.02 | 80.27 | 81.93 | 2,394,303 | +1.57(+1.95%) |
Jun 19, 2018 | 79.68 | 80.66 | 79.38 | 80.36 | 2,086,572 | +0.00(+0.00%) |
Jun 18, 2018 | 80.04 | 80.76 | 79.61 | 80.36 | 3,143,234 | -0.18(-0.22%) |
Jun 15, 2018 | 80.75 | 79.93 | 80.54 | 4,072,930 | +0.61(+0.76%) | |
Jun 14, 2018 | 80.11 | 81.11 | 79.55 | 79.93 | 2,416,586 | -0.18(-0.22%) |
Jun 13, 2018 | 81.28 | 81.51 | 79.72 | 80.11 | 3,487,954 | -0.96(-1.19%) |
Jun 12, 2018 | 81.29 | 81.32 | 80.32 | 81.08 | 2,535,192 | +0.14(+0.18%) |
Jun 11, 2018 | 80.80 | 81.66 | 80.45 | 80.94 | 2,353,695 | -0.05(-0.06%) |
Jun 08, 2018 | 80.20 | 81.09 | 79.89 | 80.99 | 2,650,977 | +0.71(+0.88%) |
Jun 07, 2018 | 80.02 | 80.68 | 79.82 | 80.28 | 3,172,827 | +0.56(+0.70%) |
Jun 06, 2018 | 79.77 | 79.72 | 2,735,229 | +0.58(+0.73%) | ||
Jun 05, 2018 | 78.55 | 79.64 | 78.28 | 79.15 | 2,917,160 | +0.71(+0.90%) |
Jun 04, 2018 | 76.84 | 78.81 | 76.83 | 78.44 | 3,962,646 | +2.29(+3.01%) |
Jun 01, 2018 | 74.87 | 76.68 | 74.57 | 76.15 | 3,997,874 | +1.73(+2.32%) |
May 31, 2018 | 74.41 | 75.50 | 74.06 | 74.42 | 3,407,746 | -0.02(-0.03%) |
May 30, 2018 | 73.13 | 74.70 | 72.37 | 74.44 | 3,884,399 | +1.57(+2.15%) |
May 29, 2018 | 72.75 | 73.48 | 72.11 | 72.87 | 5,165,062 | -0.09(-0.13%) |
May 25, 2018 | 72.97 | 72.97 | 72.97 | 0 | -5.30(-6.77%) | |
May 24, 2018 | 77.86 | 78.89 | 77.19 | 78.27 | 4,316,844 | +0.33(+0.42%) |
May 23, 2018 | 76.97 | 78.07 | 76.56 | 77.94 | 2,643,120 | +0.25(+0.33%) |
May 22, 2018 | 77.61 | 78.87 | 77.30 | 77.69 | 3,915,882 | +0.39(+0.50%) |
May 21, 2018 | 78.36 | 78.40 | 76.92 | 77.30 | 3,956,898 | -0.51(-0.65%) |
May 18, 2018 | 78.03 | 78.40 | 77.52 | 77.81 | 3,868,443 | -0.91(-1.15%) |
May 17, 2018 | 78.35 | 79.23 | 78.17 | 78.71 | 2,137,341 | +0.06(+0.07%) |
May 16, 2018 | 78.95 | 79.79 | 78.36 | 78.66 | 2,425,363 | +0.57(+0.72%) |
May 15, 2018 | 77.60 | 78.17 | 77.25 | 78.09 | 2,647,625 | +0.10(+0.13%) |
May 14, 2018 | 77.54 | 78.22 | 77.27 | 77.99 | 1,872,754 | +0.68(+0.88%) |
May 11, 2018 | 76.84 | 77.78 | 76.42 | 77.31 | 1,881,886 | +0.59(+0.77%) |
May 10, 2018 | 77.34 | 77.36 | 75.85 | 76.71 | 2,142,858 | -0.51(-0.66%) |
May 09, 2018 | 76.18 | 77.23 | 75.48 | 77.22 | 2,161,793 | +0.95(+1.25%) |
May 08, 2018 | 75.10 | 76.65 | 74.78 | 76.27 | 2,847,548 | +1.32(+1.76%) |
May 07, 2018 | 76.28 | 76.41 | 74.42 | 74.95 | 2,700,135 | -1.20(-1.57%) |
May 04, 2018 | 75.55 | 76.52 | 74.65 | 76.15 | 3,431,928 | +0.32(+0.42%) |
May 03, 2018 | 74.96 | 76.39 | 74.43 | 75.83 | 2,237,609 | +0.62(+0.83%) |
May 02, 2018 | 74.79 | 75.94 | 73.89 | 75.20 | 2,444,064 | +0.31(+0.42%) |
May 01, 2018 | 75.87 | 76.06 | 73.87 | 74.89 | 2,637,359 | -1.39(-1.82%) |
Apr 30, 2018 | 77.47 | 78.13 | 76.18 | 76.28 | 3,232,658 | -0.78(-1.02%) |
Apr 27, 2018 | 75.79 | 77.40 | 75.52 | 77.06 | 2,681,949 | +1.19(+1.57%) |
Apr 26, 2018 | 73.92 | 75.93 | 73.61 | 75.87 | 2,358,211 | +2.01(+2.72%) |
Apr 25, 2018 | 73.10 | 74.21 | 72.80 | 73.86 | 1,695,916 | +0.54(+0.73%) |
Apr 24, 2018 | 74.23 | 74.38 | 72.85 | 73.33 | 2,275,803 | -0.40(-0.54%) |
Apr 23, 2018 | 73.08 | 73.96 | 72.73 | 73.72 | 2,214,025 | +0.77(+1.06%) |
Apr 20, 2018 | 74.28 | 74.32 | 72.63 | 72.95 | 2,446,794 | -1.35(-1.82%) |
Apr 19, 2018 | 74.21 | 74.54 | 73.48 | 74.30 | 2,654,357 | -0.13(-0.18%) |
Apr 18, 2018 | 74.37 | 75.47 | 74.18 | 74.43 | 2,446,390 | +0.11(+0.15%) |
Apr 17, 2018 | 73.97 | 74.73 | 73.53 | 74.32 | 2,473,571 | +1.11(+1.52%) |
Apr 16, 2018 | 72.34 | 73.46 | 72.05 | 73.20 | 2,275,075 | +1.34(+1.86%) |
Apr 13, 2018 | 73.95 | 74.19 | 71.68 | 71.86 | 2,571,985 | -1.87(-2.53%) |
Apr 12, 2018 | 73.31 | 74.42 | 73.11 | 73.73 | 1,897,910 | +0.80(+1.10%) |
Apr 11, 2018 | 73.03 | 74.04 | 72.74 | 72.93 | 2,417,812 | -0.77(-1.05%) |
Apr 10, 2018 | 73.57 | 74.20 | 73.17 | 73.70 | 1,793,358 | +1.11(+1.53%) |
Apr 09, 2018 | 73.58 | 73.97 | 72.51 | 72.59 | 2,223,101 | -0.48(-0.66%) |
Apr 06, 2018 | 73.07 | 3,236,731 | -2.19(-2.91%) | |||
Apr 05, 2018 | 74.43 | 75.57 | 73.75 | 75.26 | 2,337,957 | +1.08(+1.45%) |
Apr 04, 2018 | 71.27 | 74.29 | 71.27 | 74.18 | 2,929,015 | +2.29(+3.19%) |
Apr 03, 2018 | 71.66 | 72.38 | 71.07 | 71.89 | 2,413,537 | +0.41(+0.57%) |