Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 74.89 | 75.91 | 74.89 | 75.50 | 601,614 | +0.63(+0.84%) |
Jun 28, 2018 | 74.98 | 74.98 | 73.82 | 74.88 | 906,177 | -0.27(-0.36%) |
Jun 27, 2018 | 77.09 | 77.34 | 75.12 | 75.15 | 909,632 | -1.54(-2.00%) |
Jun 26, 2018 | 76.11 | 77.08 | 75.92 | 76.69 | 1,079,743 | +0.53(+0.69%) |
Jun 25, 2018 | 76.89 | 77.03 | 76.00 | 76.16 | 1,044,936 | -1.41(-1.82%) |
Jun 22, 2018 | 78.54 | 78.84 | 77.30 | 77.57 | 1,407,773 | -0.62(-0.79%) |
Jun 21, 2018 | 80.00 | 80.21 | 78.04 | 78.19 | 1,295,407 | -1.62(-2.04%) |
Jun 20, 2018 | 80.58 | 80.96 | 79.71 | 79.81 | 548,583 | -0.72(-0.90%) |
Jun 19, 2018 | 80.98 | 81.56 | 79.90 | 80.53 | 395,332 | -1.31(-1.60%) |
Jun 18, 2018 | 81.16 | 82.18 | 80.60 | 81.85 | 727,657 | +0.09(+0.11%) |
Jun 15, 2018 | 81.76 | 81.08 | 81.76 | 466,263 | +0.67(+0.83%) | |
Jun 14, 2018 | 81.45 | 81.48 | 80.62 | 81.08 | 450,584 | +0.13(+0.16%) |
Jun 13, 2018 | 81.01 | 82.22 | 80.82 | 80.96 | 923,436 | -0.05(-0.06%) |
Jun 12, 2018 | 81.95 | 82.42 | 80.88 | 81.01 | 1,912,020 | -0.59(-0.72%) |
Jun 11, 2018 | 80.84 | 81.60 | 80.59 | 81.59 | 586,286 | +0.87(+1.08%) |
Jun 08, 2018 | 81.68 | 81.79 | 80.29 | 80.72 | 449,121 | -1.27(-1.55%) |
Jun 07, 2018 | 82.40 | 82.57 | 81.78 | 81.99 | 641,858 | -0.21(-0.25%) |
Jun 06, 2018 | 82.29 | 81.12 | 82.20 | 797,187 | +0.59(+0.72%) | |
Jun 05, 2018 | 81.92 | 82.92 | 81.50 | 81.61 | 656,003 | -0.68(-0.83%) |
Jun 04, 2018 | 82.55 | 82.55 | 81.72 | 82.29 | 447,101 | +0.06(+0.07%) |
Jun 01, 2018 | 80.26 | 82.71 | 80.07 | 82.24 | 1,126,545 | +2.39(+3.00%) |
May 31, 2018 | 80.00 | 80.59 | 79.39 | 79.84 | 517,466 | -0.28(-0.35%) |
May 30, 2018 | 78.39 | 80.71 | 78.21 | 80.13 | 688,093 | +2.22(+2.85%) |
May 29, 2018 | 78.34 | 78.94 | 77.81 | 77.91 | 602,778 | -1.08(-1.37%) |
May 25, 2018 | 78.99 | 78.99 | 78.99 | 0 | -0.10(-0.12%) | |
May 24, 2018 | 79.06 | 79.58 | 78.79 | 79.09 | 741,068 | +0.09(+0.11%) |
May 23, 2018 | 78.34 | 79.04 | 78.27 | 79.00 | 410,706 | +0.37(+0.47%) |
May 22, 2018 | 79.60 | 79.99 | 78.47 | 78.63 | 695,472 | -0.70(-0.89%) |
May 21, 2018 | 79.62 | 80.22 | 79.27 | 79.33 | 590,204 | +0.02(+0.02%) |
May 18, 2018 | 79.31 | 79.69 | 78.07 | 79.32 | 767,970 | +0.12(+0.15%) |
May 17, 2018 | 79.39 | 80.22 | 78.98 | 79.20 | 1,131,802 | -0.20(-0.25%) |
May 16, 2018 | 78.54 | 79.88 | 78.07 | 79.39 | 985,473 | +0.89(+1.13%) |
May 15, 2018 | 78.98 | 79.03 | 77.82 | 78.50 | 1,165,133 | -0.88(-1.11%) |
May 14, 2018 | 79.95 | 80.05 | 79.30 | 79.38 | 941,005 | -0.33(-0.42%) |
May 11, 2018 | 79.54 | 80.11 | 79.18 | 79.72 | 1,319,769 | +0.39(+0.49%) |
May 10, 2018 | 79.20 | 79.76 | 78.95 | 79.33 | 913,383 | -0.06(-0.07%) |
May 09, 2018 | 79.12 | 79.68 | 78.04 | 79.38 | 1,092,980 | +0.53(+0.67%) |
May 08, 2018 | 77.00 | 78.95 | 76.39 | 78.86 | 1,364,378 | +1.60(+2.07%) |
May 07, 2018 | 76.58 | 77.52 | 76.06 | 77.25 | 771,517 | +0.61(+0.79%) |
May 04, 2018 | 76.27 | 77.51 | 75.08 | 76.65 | 1,043,191 | +0.44(+0.58%) |
May 03, 2018 | 74.64 | 77.60 | 74.59 | 76.21 | 2,231,317 | +2.33(+3.15%) |
May 02, 2018 | 75.19 | 75.44 | 73.61 | 73.88 | 1,231,663 | -1.27(-1.69%) |
May 01, 2018 | 74.90 | 75.43 | 73.73 | 75.15 | 689,372 | +0.06(+0.08%) |
Apr 30, 2018 | 75.54 | 75.94 | 74.77 | 75.09 | 676,264 | -0.20(-0.26%) |
Apr 27, 2018 | 76.48 | 76.86 | 74.81 | 75.29 | 1,011,735 | -1.04(-1.36%) |
Apr 26, 2018 | 76.66 | 76.71 | 75.65 | 76.33 | 789,158 | +0.11(+0.14%) |
Apr 25, 2018 | 75.76 | 76.65 | 75.25 | 76.22 | 642,383 | +0.50(+0.66%) |
Apr 24, 2018 | 76.39 | 76.96 | 75.26 | 75.72 | 750,126 | -0.59(-0.77%) |
Apr 23, 2018 | 76.36 | 76.78 | 75.83 | 76.31 | 546,601 | -0.13(-0.17%) |
Apr 20, 2018 | 75.81 | 76.78 | 75.81 | 76.43 | 665,920 | +0.26(+0.35%) |
Apr 19, 2018 | 76.60 | 77.21 | 75.94 | 76.17 | 450,493 | -0.82(-1.07%) |
Apr 18, 2018 | 76.24 | 77.62 | 76.03 | 76.99 | 519,888 | +0.86(+1.13%) |
Apr 17, 2018 | 75.91 | 76.67 | 75.66 | 76.13 | 914,714 | +0.80(+1.06%) |
Apr 16, 2018 | 74.69 | 75.69 | 74.69 | 75.33 | 466,583 | +1.13(+1.53%) |
Apr 13, 2018 | 75.08 | 75.64 | 74.00 | 74.20 | 726,477 | -0.46(-0.62%) |
Apr 12, 2018 | 74.39 | 75.33 | 74.08 | 74.66 | 1,332,858 | +0.78(+1.06%) |
Apr 11, 2018 | 73.04 | 74.48 | 72.97 | 73.87 | 1,745,031 | +1.52(+2.11%) |
Apr 10, 2018 | 73.88 | 74.14 | 72.24 | 72.35 | 864,687 | -1.00(-1.36%) |
Apr 09, 2018 | 73.64 | 74.42 | 73.25 | 73.35 | 812,270 | +0.17(+0.23%) |
Apr 06, 2018 | 75.00 | 75.30 | 72.83 | 73.18 | 1,049,701 | -2.20(-2.92%) |
Apr 05, 2018 | 74.95 | 75.93 | 73.96 | 75.38 | 1,035,794 | +0.31(+0.42%) |
Apr 04, 2018 | 73.33 | 75.31 | 73.17 | 75.07 | 711,024 | +0.89(+1.20%) |
Apr 03, 2018 | 74.15 | 75.32 | 73.52 | 74.18 | 959,670 | +0.33(+0.45%) |