Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 73.34 | 74.52 | 72.84 | 73.21 | 17,791,128 | -1.20(-1.61%) |
Jun 28, 2018 | 72.70 | 74.61 | 71.98 | 74.41 | 11,596,925 | +1.28(+1.75%) |
Jun 27, 2018 | 76.04 | 76.22 | 73.11 | 73.13 | 13,212,824 | -2.37(-3.14%) |
Jun 26, 2018 | 75.91 | 76.26 | 74.45 | 75.50 | 12,841,032 | +0.04(+0.05%) |
Jun 25, 2018 | 78.23 | 78.25 | 74.41 | 75.46 | 11,492,874 | -4.00(-5.03%) |
Jun 22, 2018 | 79.94 | 80.17 | 78.87 | 79.46 | 8,647,965 | -0.16(-0.20%) |
Jun 21, 2018 | 80.64 | 80.93 | 79.25 | 79.62 | 11,232,397 | -1.49(-1.84%) |
Jun 20, 2018 | 80.50 | 81.39 | 80.20 | 81.11 | 15,067,940 | +0.94(+1.17%) |
Jun 19, 2018 | 79.78 | 80.29 | 78.20 | 80.17 | 11,067,667 | -1.44(-1.76%) |
Jun 18, 2018 | 80.72 | 81.67 | 79.92 | 81.61 | 9,638,492 | +0.15(+0.18%) |
Jun 15, 2018 | 82.14 | 82.36 | 81.46 | 11,167,916 | -0.90(-1.09%) | |
Jun 14, 2018 | 81.07 | 82.45 | 81.05 | 82.36 | 8,387,301 | +1.53(+1.89%) |
Jun 13, 2018 | 81.77 | 81.99 | 80.63 | 80.83 | 12,558,313 | -0.79(-0.97%) |
Jun 12, 2018 | 81.11 | 82.20 | 81.11 | 81.62 | 14,168,385 | +0.93(+1.15%) |
Jun 11, 2018 | 80.70 | 81.45 | 80.50 | 80.69 | 14,316,681 | +0.14(+0.17%) |
Jun 08, 2018 | 78.83 | 80.88 | 78.57 | 80.55 | 8,087,040 | +0.80(+1.00%) |
Jun 07, 2018 | 81.04 | 81.99 | 78.66 | 79.75 | 14,318,329 | -0.53(-0.66%) |
Jun 06, 2018 | 79.99 | 80.28 | 3,160,954 | -0.07(-0.09%) | ||
Jun 05, 2018 | 80.32 | 81.25 | 79.72 | 80.35 | 3,134,068 | +0.11(+0.14%) |
Jun 04, 2018 | 79.25 | 80.51 | 79.25 | 80.24 | 3,263,441 | +1.26(+1.60%) |
Jun 01, 2018 | 77.58 | 80.00 | 77.58 | 78.98 | 4,519,965 | +1.82(+2.36%) |
May 31, 2018 | 76.86 | 77.49 | 76.70 | 77.16 | 3,230,627 | +0.13(+0.17%) |
May 30, 2018 | 77.18 | 77.54 | 76.60 | 77.03 | 3,239,354 | +0.23(+0.30%) |
May 29, 2018 | 76.96 | 78.29 | 76.45 | 76.80 | 1,714,378 | -0.63(-0.81%) |
May 25, 2018 | 77.43 | 77.43 | 77.43 | 0 | +0.26(+0.34%) | |
May 24, 2018 | 76.84 | 77.49 | 76.40 | 77.17 | 4,018,428 | +0.72(+0.94%) |
May 23, 2018 | 75.84 | 76.72 | 75.44 | 76.45 | 7,052,287 | -0.06(-0.08%) |
May 22, 2018 | 77.30 | 77.32 | 76.39 | 76.51 | 1,837,685 | -0.51(-0.66%) |
May 21, 2018 | 76.69 | 77.55 | 76.54 | 77.02 | 5,224,124 | +1.09(+1.44%) |
May 18, 2018 | 76.44 | 77.06 | 75.86 | 75.93 | 4,265,152 | -0.57(-0.75%) |
May 17, 2018 | 76.77 | 77.34 | 76.37 | 76.50 | 1,955,894 | -0.52(-0.68%) |
May 16, 2018 | 76.35 | 77.43 | 76.35 | 77.02 | 2,300,751 | +0.58(+0.76%) |
May 15, 2018 | 75.92 | 76.46 | 75.40 | 76.44 | 1,960,660 | -0.30(-0.39%) |
May 14, 2018 | 75.75 | 77.62 | 75.75 | 76.74 | 5,002,066 | +1.07(+1.41%) |
May 11, 2018 | 75.95 | 76.36 | 75.30 | 75.67 | 3,162,173 | -0.23(-0.30%) |
May 10, 2018 | 76.19 | 77.48 | 75.73 | 75.90 | 6,020,755 | -0.03(-0.04%) |
May 09, 2018 | 76.12 | 76.81 | 75.80 | 75.93 | 4,059,441 | -0.11(-0.14%) |
May 08, 2018 | 75.21 | 76.39 | 75.04 | 76.04 | 6,909,768 | +0.71(+0.94%) |
May 07, 2018 | 73.25 | 75.97 | 73.25 | 75.33 | 5,728,749 | +2.62(+3.60%) |
May 04, 2018 | 70.02 | 73.08 | 69.58 | 72.71 | 8,716,087 | +2.33(+3.31%) |
May 03, 2018 | 70.50 | 70.65 | 68.08 | 70.38 | 8,113,610 | +0.17(+0.24%) |
May 02, 2018 | 70.12 | 71.39 | 70.03 | 70.21 | 6,564,994 | +0.32(+0.46%) |
May 01, 2018 | 69.45 | 70.30 | 69.34 | 69.89 | 8,599,378 | -0.19(-0.27%) |
Apr 30, 2018 | 70.20 | 70.80 | 69.44 | 70.08 | 5,861,742 | +0.35(+0.50%) |
Apr 27, 2018 | 70.89 | 71.09 | 69.52 | 69.73 | 10,648,248 | -0.07(-0.10%) |
Apr 26, 2018 | 68.90 | 69.88 | 68.83 | 69.80 | 4,392,187 | +1.53(+2.24%) |
Apr 25, 2018 | 68.85 | 68.85 | 67.09 | 68.27 | 4,180,571 | -0.99(-1.43%) |
Apr 24, 2018 | 70.55 | 70.75 | 68.46 | 69.26 | 3,180,737 | -0.63(-0.90%) |
Apr 23, 2018 | 71.14 | 71.19 | 69.68 | 69.89 | 19,183,882 | -1.17(-1.65%) |
Apr 20, 2018 | 71.57 | 72.14 | 70.59 | 71.06 | 6,119,619 | -0.96(-1.33%) |
Apr 19, 2018 | 72.30 | 72.60 | 71.49 | 72.02 | 8,610,010 | -0.30(-0.41%) |
Apr 18, 2018 | 71.36 | 72.50 | 70.83 | 72.32 | 7,507,855 | +1.23(+1.73%) |
Apr 17, 2018 | 70.29 | 71.49 | 70.17 | 71.09 | 14,357,738 | +1.17(+1.67%) |
Apr 16, 2018 | 69.52 | 69.98 | 69.01 | 69.92 | 3,805,774 | +0.63(+0.91%) |
Apr 13, 2018 | 71.31 | 71.31 | 69.07 | 69.29 | 4,890,366 | -1.25(-1.77%) |
Apr 12, 2018 | 70.75 | 71.39 | 70.23 | 70.54 | 3,960,693 | -0.01(-0.01%) |
Apr 11, 2018 | 70.31 | 71.45 | 70.18 | 70.55 | 4,020,882 | -0.23(-0.32%) |
Apr 10, 2018 | 70.18 | 71.08 | 69.82 | 70.78 | 9,340,592 | +2.34(+3.42%) |
Apr 09, 2018 | 68.22 | 69.33 | 68.11 | 68.44 | 6,316,831 | +0.89(+1.32%) |
Apr 06, 2018 | 68.48 | 69.48 | 67.38 | 67.55 | 8,322,676 | -1.83(-2.64%) |
Apr 05, 2018 | 70.50 | 70.95 | 69.12 | 69.38 | 5,614,637 | -0.14(-0.20%) |
Apr 04, 2018 | 68.19 | 69.56 | 67.95 | 69.52 | 7,859,883 | -1.01(-1.43%) |
Apr 03, 2018 | 72.15 | 72.42 | 70.09 | 70.53 | 4,861,494 | -1.07(-1.49%) |