Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 80.39 | 80.63 | 79.40 | 80.32 | 676,981 | -0.18(-0.23%) |
Jun 28, 2018 | 80.31 | 80.64 | 79.91 | 80.50 | 373,924 | +0.30(+0.37%) |
Jun 27, 2018 | 80.58 | 81.27 | 79.91 | 80.20 | 451,994 | -0.09(-0.11%) |
Jun 26, 2018 | 79.91 | 80.91 | 79.41 | 80.29 | 777,006 | +0.40(+0.51%) |
Jun 25, 2018 | 79.65 | 80.16 | 79.19 | 79.89 | 623,982 | +0.25(+0.31%) |
Jun 22, 2018 | 79.30 | 79.72 | 78.94 | 79.64 | 484,731 | +0.55(+0.70%) |
Jun 21, 2018 | 78.04 | 79.15 | 77.88 | 79.09 | 266,625 | +0.91(+1.16%) |
Jun 20, 2018 | 77.10 | 78.35 | 76.95 | 78.18 | 220,775 | +0.93(+1.21%) |
Jun 19, 2018 | 76.91 | 77.69 | 76.83 | 77.25 | 347,305 | +0.13(+0.17%) |
Jun 18, 2018 | 76.62 | 77.28 | 76.50 | 77.12 | 292,899 | +0.37(+0.48%) |
Jun 15, 2018 | 76.98 | 76.59 | 76.75 | 607,754 | -0.24(-0.31%) | |
Jun 14, 2018 | 76.68 | 77.31 | 76.47 | 76.98 | 496,979 | +0.64(+0.83%) |
Jun 13, 2018 | 78.05 | 78.44 | 76.33 | 76.35 | 422,089 | -1.55(-1.99%) |
Jun 12, 2018 | 77.31 | 78.50 | 77.31 | 77.90 | 304,233 | +0.35(+0.46%) |
Jun 11, 2018 | 77.77 | 77.92 | 76.93 | 77.55 | 290,411 | -0.14(-0.18%) |
Jun 08, 2018 | 77.28 | 77.92 | 77.13 | 77.69 | 363,299 | +0.56(+0.73%) |
Jun 07, 2018 | 77.34 | 77.43 | 76.75 | 77.13 | 293,197 | -0.15(-0.19%) |
Jun 06, 2018 | 76.98 | 77.27 | 235,945 | -0.14(-0.18%) | ||
Jun 05, 2018 | 78.29 | 78.77 | 77.36 | 77.41 | 329,657 | -0.83(-1.07%) |
Jun 04, 2018 | 76.98 | 78.31 | 76.68 | 78.25 | 490,698 | +1.73(+2.27%) |
Jun 01, 2018 | 76.42 | 76.65 | 75.72 | 76.51 | 402,963 | +0.15(+0.19%) |
May 31, 2018 | 76.67 | 76.92 | 75.68 | 76.37 | 498,809 | -0.22(-0.29%) |
May 30, 2018 | 75.52 | 76.75 | 75.31 | 76.59 | 611,309 | +0.89(+1.18%) |
May 29, 2018 | 75.45 | 76.14 | 74.98 | 75.70 | 834,685 | +0.24(+0.32%) |
May 25, 2018 | 75.46 | 75.46 | 75.46 | 0 | -0.09(-0.12%) | |
May 24, 2018 | 75.19 | 75.72 | 74.86 | 75.55 | 340,479 | +0.31(+0.42%) |
May 23, 2018 | 74.14 | 75.62 | 74.14 | 75.23 | 406,525 | +1.33(+1.80%) |
May 22, 2018 | 74.57 | 74.57 | 73.58 | 73.91 | 717,280 | -0.57(-0.76%) |
May 21, 2018 | 74.42 | 74.76 | 73.66 | 74.48 | 743,839 | +0.40(+0.53%) |
May 18, 2018 | 74.26 | 74.63 | 73.64 | 74.08 | 697,603 | -0.21(-0.29%) |
May 17, 2018 | 74.62 | 75.14 | 74.10 | 74.29 | 328,816 | -0.40(-0.54%) |
May 16, 2018 | 74.85 | 75.05 | 74.45 | 74.70 | 422,408 | +0.17(+0.22%) |
May 15, 2018 | 75.14 | 75.42 | 74.31 | 74.53 | 511,816 | -0.95(-1.26%) |
May 14, 2018 | 76.66 | 76.75 | 74.98 | 75.48 | 319,222 | -1.18(-1.54%) |
May 11, 2018 | 76.79 | 76.89 | 76.36 | 76.66 | 232,768 | -0.02(-0.02%) |
May 10, 2018 | 76.42 | 76.84 | 76.12 | 76.68 | 435,489 | +0.72(+0.95%) |
May 09, 2018 | 75.90 | 76.01 | 75.34 | 75.96 | 341,687 | +0.22(+0.29%) |
May 08, 2018 | 75.31 | 75.99 | 75.07 | 75.74 | 589,799 | +0.59(+0.78%) |
May 07, 2018 | 74.49 | 75.52 | 74.34 | 75.15 | 639,938 | +0.83(+1.11%) |
May 04, 2018 | 74.24 | 74.49 | 73.82 | 74.33 | 415,610 | +0.25(+0.33%) |
May 03, 2018 | 74.15 | 74.69 | 73.49 | 74.08 | 777,513 | +0.90(+1.23%) |
May 02, 2018 | 73.20 | 73.34 | 72.02 | 73.18 | 617,609 | -0.26(-0.35%) |
May 01, 2018 | 72.85 | 74.00 | 72.50 | 73.44 | 414,119 | +0.44(+0.60%) |
Apr 30, 2018 | 73.56 | 74.16 | 72.93 | 73.00 | 417,964 | -0.53(-0.72%) |
Apr 27, 2018 | 72.23 | 73.73 | 71.75 | 73.53 | 440,766 | +1.35(+1.86%) |
Apr 26, 2018 | 71.05 | 72.82 | 70.43 | 72.18 | 732,619 | +1.21(+1.70%) |
Apr 25, 2018 | 71.36 | 71.55 | 70.49 | 70.98 | 392,254 | -0.46(-0.65%) |
Apr 24, 2018 | 70.53 | 71.74 | 70.39 | 71.44 | 470,040 | +0.82(+1.16%) |
Apr 23, 2018 | 70.62 | 70.83 | 70.32 | 70.62 | 187,769 | +0.17(+0.25%) |
Apr 20, 2018 | 71.23 | 71.41 | 70.25 | 70.45 | 258,787 | -0.76(-1.07%) |
Apr 19, 2018 | 71.89 | 71.99 | 69.98 | 71.21 | 585,084 | -0.73(-1.02%) |
Apr 18, 2018 | 72.59 | 72.61 | 71.72 | 71.94 | 470,488 | -0.54(-0.74%) |
Apr 17, 2018 | 71.43 | 72.68 | 71.13 | 72.48 | 534,060 | +1.21(+1.69%) |
Apr 16, 2018 | 71.39 | 71.74 | 70.78 | 71.27 | 400,953 | +0.07(+0.09%) |
Apr 13, 2018 | 70.42 | 71.48 | 69.95 | 71.21 | 624,455 | +1.02(+1.45%) |
Apr 12, 2018 | 70.46 | 70.48 | 69.79 | 70.19 | 626,345 | -0.22(-0.32%) |
Apr 11, 2018 | 70.24 | 70.72 | 70.01 | 70.41 | 388,760 | +0.03(+0.05%) |
Apr 10, 2018 | 69.96 | 70.86 | 69.51 | 70.38 | 800,800 | +0.72(+1.03%) |
Apr 09, 2018 | 69.56 | 70.19 | 69.13 | 69.66 | 408,846 | +0.17(+0.25%) |
Apr 06, 2018 | 69.56 | 69.97 | 69.37 | 69.49 | 682,201 | -0.11(-0.16%) |
Apr 05, 2018 | 69.48 | 69.70 | 68.46 | 69.61 | 354,647 | +0.16(+0.22%) |
Apr 04, 2018 | 68.48 | 69.72 | 68.08 | 69.45 | 573,254 | +0.64(+0.94%) |
Apr 03, 2018 | 68.33 | 69.07 | 67.43 | 68.81 | 360,036 | +0.67(+0.98%) |