Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 80.58 | 81.12 | 79.53 | 80.60 | 1,862,341 | -0.23(-0.29%) |
Jun 28, 2018 | 80.74 | 81.91 | 80.49 | 80.83 | 1,103,068 | +0.36(+0.45%) |
Jun 27, 2018 | 81.79 | 82.20 | 80.41 | 80.47 | 1,328,144 | -1.06(-1.30%) |
Jun 26, 2018 | 80.75 | 82.33 | 80.46 | 81.53 | 2,048,762 | +0.77(+0.95%) |
Jun 25, 2018 | 80.58 | 81.38 | 79.85 | 80.76 | 1,714,021 | +0.60(+0.75%) |
Jun 22, 2018 | 80.53 | 80.69 | 80.12 | 80.16 | 980,728 | -0.34(-0.42%) |
Jun 21, 2018 | 79.47 | 80.55 | 79.20 | 80.50 | 1,059,583 | +1.20(+1.52%) |
Jun 20, 2018 | 78.69 | 79.66 | 78.69 | 79.30 | 953,677 | +0.69(+0.88%) |
Jun 19, 2018 | 78.18 | 79.16 | 78.11 | 78.60 | 934,801 | +0.13(+0.16%) |
Jun 18, 2018 | 78.22 | 78.81 | 78.00 | 78.48 | 831,888 | +0.38(+0.49%) |
Jun 15, 2018 | 79.18 | 77.99 | 78.10 | 1,335,744 | -0.66(-0.84%) | |
Jun 14, 2018 | 78.11 | 79.11 | 77.93 | 78.76 | 883,350 | +1.15(+1.49%) |
Jun 13, 2018 | 78.92 | 79.39 | 77.10 | 77.60 | 1,551,629 | -1.18(-1.49%) |
Jun 12, 2018 | 78.14 | 79.57 | 77.88 | 78.78 | 961,964 | +0.46(+0.58%) |
Jun 11, 2018 | 78.40 | 78.64 | 77.76 | 78.32 | 814,408 | -0.13(-0.16%) |
Jun 08, 2018 | 78.34 | 78.88 | 78.05 | 78.45 | 749,398 | +0.23(+0.30%) |
Jun 07, 2018 | 78.17 | 78.47 | 77.69 | 78.22 | 907,938 | +0.19(+0.25%) |
Jun 06, 2018 | 77.79 | 78.03 | 1,243,470 | -0.14(-0.18%) | ||
Jun 05, 2018 | 79.14 | 79.68 | 78.13 | 78.17 | 1,328,402 | -0.93(-1.17%) |
Jun 04, 2018 | 77.80 | 79.20 | 77.42 | 79.10 | 1,120,145 | +1.78(+2.30%) |
Jun 01, 2018 | 77.23 | 77.34 | 76.45 | 77.32 | 754,215 | +0.29(+0.37%) |
May 31, 2018 | 77.48 | 77.49 | 76.79 | 77.04 | 1,271,311 | -0.55(-0.71%) |
May 30, 2018 | 76.27 | 77.91 | 75.77 | 77.59 | 855,730 | +1.03(+1.35%) |
May 29, 2018 | 75.98 | 76.98 | 75.73 | 76.55 | 1,450,327 | +0.40(+0.53%) |
May 25, 2018 | 76.15 | 76.15 | 76.15 | 0 | +0.04(+0.05%) | |
May 24, 2018 | 74.99 | 76.12 | 74.77 | 76.11 | 1,755,264 | +1.09(+1.45%) |
May 23, 2018 | 74.32 | 75.43 | 74.22 | 75.03 | 1,392,859 | +0.93(+1.25%) |
May 22, 2018 | 74.31 | 74.68 | 73.67 | 74.10 | 1,180,231 | -0.32(-0.43%) |
May 21, 2018 | 73.89 | 74.52 | 73.37 | 74.42 | 844,720 | +0.80(+1.09%) |
May 18, 2018 | 73.62 | 73.90 | 73.03 | 73.62 | 704,161 | -0.03(-0.04%) |
May 17, 2018 | 73.71 | 73.97 | 73.34 | 73.65 | 686,138 | -0.14(-0.18%) |
May 16, 2018 | 74.22 | 74.35 | 73.42 | 73.79 | 969,037 | -0.26(-0.36%) |
May 15, 2018 | 75.15 | 75.15 | 73.75 | 74.05 | 1,318,657 | -1.46(-1.93%) |
May 14, 2018 | 76.15 | 76.17 | 75.01 | 75.51 | 1,024,462 | -0.73(-0.96%) |
May 11, 2018 | 76.37 | 76.80 | 76.05 | 76.23 | 993,246 | +0.07(+0.09%) |
May 10, 2018 | 75.99 | 76.34 | 75.63 | 76.16 | 737,517 | +0.68(+0.90%) |
May 09, 2018 | 75.23 | 75.52 | 74.82 | 75.48 | 603,253 | +0.62(+0.83%) |
May 08, 2018 | 74.97 | 75.19 | 73.96 | 74.86 | 976,691 | +0.07(+0.10%) |
May 07, 2018 | 73.88 | 74.87 | 73.51 | 74.79 | 1,003,392 | +1.00(+1.36%) |
May 04, 2018 | 73.30 | 73.89 | 72.88 | 73.79 | 1,091,473 | +0.36(+0.49%) |
May 03, 2018 | 71.98 | 73.75 | 71.43 | 73.43 | 2,457,637 | +1.74(+2.43%) |
May 02, 2018 | 71.22 | 72.80 | 70.18 | 71.68 | 1,840,139 | -0.68(-0.94%) |
May 01, 2018 | 71.76 | 72.49 | 71.74 | 72.36 | 1,658,200 | +0.66(+0.92%) |
Apr 30, 2018 | 72.17 | 72.35 | 71.32 | 71.70 | 955,805 | -0.14(-0.20%) |
Apr 27, 2018 | 70.58 | 72.06 | 70.54 | 71.85 | 822,437 | +1.04(+1.47%) |
Apr 26, 2018 | 69.24 | 71.31 | 69.24 | 70.81 | 1,322,091 | +1.75(+2.54%) |
Apr 25, 2018 | 69.14 | 69.53 | 68.55 | 69.06 | 770,523 | -0.34(-0.48%) |
Apr 24, 2018 | 68.94 | 69.68 | 68.65 | 69.39 | 814,162 | +0.63(+0.92%) |
Apr 23, 2018 | 68.96 | 69.37 | 68.43 | 68.76 | 765,427 | -0.14(-0.21%) |
Apr 20, 2018 | 70.04 | 70.12 | 68.74 | 68.90 | 923,088 | -1.05(-1.50%) |
Apr 19, 2018 | 71.43 | 71.43 | 69.43 | 69.95 | 1,185,235 | -1.73(-2.41%) |
Apr 18, 2018 | 71.34 | 71.73 | 71.09 | 71.68 | 1,210,052 | +0.34(+0.48%) |
Apr 17, 2018 | 70.07 | 71.70 | 70.00 | 71.34 | 1,266,575 | +1.42(+2.04%) |
Apr 16, 2018 | 69.83 | 70.38 | 69.42 | 69.91 | 815,952 | +0.22(+0.31%) |
Apr 13, 2018 | 68.88 | 69.77 | 68.44 | 69.70 | 983,642 | +1.27(+1.86%) |
Apr 12, 2018 | 70.08 | 70.08 | 67.97 | 68.42 | 1,075,875 | -1.59(-2.27%) |
Apr 11, 2018 | 70.01 | 70.39 | 69.43 | 70.02 | 1,466,827 | -0.08(-0.11%) |
Apr 10, 2018 | 69.84 | 70.58 | 69.36 | 70.10 | 975,908 | +0.57(+0.82%) |
Apr 09, 2018 | 69.47 | 70.06 | 69.45 | 69.53 | 853,303 | +0.04(+0.06%) |
Apr 06, 2018 | 70.31 | 70.71 | 69.30 | 69.49 | 747,395 | -0.77(-1.09%) |
Apr 05, 2018 | 70.27 | 70.38 | 68.90 | 70.26 | 1,339,024 | +0.06(+0.09%) |
Apr 04, 2018 | 68.92 | 70.58 | 68.78 | 70.19 | 1,195,227 | +0.99(+1.43%) |
Apr 03, 2018 | 68.69 | 69.69 | 67.81 | 69.20 | 963,076 | +0.56(+0.82%) |