Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 72.89 | 73.27 | 72.61 | 72.62 | 143,409 | +0.00(+0.01%) |
Jun 28, 2018 | 72.42 | 72.76 | 72.13 | 72.62 | 471,710 | +0.14(+0.20%) |
Jun 27, 2018 | 73.21 | 73.60 | 72.47 | 72.48 | 114,503 | -0.56(-0.77%) |
Jun 26, 2018 | 72.96 | 73.28 | 72.60 | 73.04 | 156,954 | +0.16(+0.23%) |
Jun 25, 2018 | 73.50 | 73.55 | 72.55 | 72.87 | 140,706 | -0.88(-1.20%) |
Jun 22, 2018 | 73.96 | 74.18 | 73.71 | 73.76 | 127,117 | +0.33(+0.45%) |
Jun 21, 2018 | 73.89 | 73.89 | 73.21 | 73.43 | 272,611 | -0.57(-0.77%) |
Jun 20, 2018 | 73.85 | 74.06 | 73.49 | 74.00 | 513,143 | +0.42(+0.56%) |
Jun 19, 2018 | 72.93 | 73.60 | 72.76 | 73.58 | 109,350 | -0.02(-0.03%) |
Jun 18, 2018 | 72.98 | 73.72 | 72.98 | 73.60 | 116,940 | +0.28(+0.38%) |
Jun 15, 2018 | 73.51 | 72.93 | 73.32 | 119,798 | -0.28(-0.38%) | |
Jun 14, 2018 | 73.78 | 73.78 | 73.22 | 73.60 | 119,702 | +0.04(+0.05%) |
Jun 13, 2018 | 73.99 | 73.99 | 73.55 | 73.57 | 178,685 | -0.38(-0.51%) |
Jun 12, 2018 | 74.04 | 74.22 | 73.74 | 73.94 | 989,589 | -0.06(-0.08%) |
Jun 11, 2018 | 73.96 | 74.25 | 73.91 | 74.01 | 124,828 | +0.07(+0.10%) |
Jun 08, 2018 | 73.57 | 73.94 | 73.35 | 73.93 | 81,607 | +0.29(+0.40%) |
Jun 07, 2018 | 73.56 | 73.80 | 73.39 | 73.64 | 118,842 | +0.19(+0.26%) |
Jun 06, 2018 | 73.45 | 72.91 | 73.45 | 118,423 | +0.50(+0.68%) | |
Jun 05, 2018 | 72.70 | 73.02 | 72.58 | 72.96 | 140,099 | +0.12(+0.16%) |
Jun 04, 2018 | 72.79 | 73.01 | 72.52 | 72.84 | 222,723 | +0.27(+0.38%) |
Jun 01, 2018 | 72.72 | 72.96 | 72.46 | 72.57 | 101,661 | +0.25(+0.35%) |
May 31, 2018 | 73.04 | 73.09 | 72.24 | 72.31 | 141,842 | -0.79(-1.09%) |
May 30, 2018 | 72.20 | 73.34 | 72.20 | 73.11 | 354,487 | +1.31(+1.83%) |
May 29, 2018 | 71.60 | 72.12 | 71.36 | 71.80 | 483,652 | -0.21(-0.29%) |
May 25, 2018 | 72.00 | 72.00 | 72.00 | 0 | -0.29(-0.40%) | |
May 24, 2018 | 72.12 | 72.39 | 71.71 | 72.29 | 91,074 | +0.00(+0.00%) |
May 23, 2018 | 72.06 | 72.31 | 71.97 | 72.29 | 133,540 | -0.03(-0.04%) |
May 22, 2018 | 72.87 | 73.08 | 72.30 | 72.32 | 211,554 | -0.40(-0.55%) |
May 21, 2018 | 72.32 | 72.76 | 72.32 | 72.72 | 116,944 | +0.76(+1.05%) |
May 18, 2018 | 72.27 | 72.33 | 71.96 | 71.96 | 100,736 | -0.27(-0.38%) |
May 17, 2018 | 72.01 | 72.57 | 72.01 | 72.23 | 117,067 | +0.23(+0.32%) |
May 16, 2018 | 71.65 | 72.20 | 71.62 | 72.00 | 96,619 | +0.46(+0.64%) |
May 15, 2018 | 71.31 | 71.64 | 71.24 | 71.54 | 193,831 | -0.05(-0.07%) |
May 14, 2018 | 71.85 | 72.00 | 71.52 | 71.60 | 193,596 | -0.13(-0.19%) |
May 11, 2018 | 71.68 | 71.95 | 71.57 | 71.73 | 355,860 | +0.11(+0.15%) |
May 10, 2018 | 71.29 | 71.79 | 71.22 | 71.62 | 69,962 | +0.51(+0.72%) |
May 09, 2018 | 70.94 | 71.33 | 70.83 | 71.11 | 233,091 | +0.35(+0.50%) |
May 08, 2018 | 70.49 | 70.76 | 70.31 | 70.76 | 75,807 | +0.25(+0.36%) |
May 07, 2018 | 70.33 | 70.85 | 70.31 | 70.51 | 86,074 | +0.39(+0.55%) |
May 04, 2018 | 68.99 | 70.39 | 68.87 | 70.12 | 109,482 | +0.93(+1.35%) |
May 03, 2018 | 69.25 | 69.46 | 68.57 | 69.18 | 133,544 | -0.32(-0.46%) |
May 02, 2018 | 69.43 | 70.00 | 69.38 | 69.50 | 112,573 | -0.01(-0.02%) |
May 01, 2018 | 69.24 | 69.58 | 68.65 | 69.52 | 91,674 | +0.14(+0.20%) |
Apr 30, 2018 | 70.28 | 70.45 | 69.38 | 69.38 | 177,493 | -0.79(-1.13%) |
Apr 27, 2018 | 70.14 | 70.34 | 69.80 | 70.17 | 106,063 | -0.06(-0.09%) |
Apr 26, 2018 | 70.17 | 70.40 | 69.87 | 70.23 | 224,740 | +0.17(+0.25%) |
Apr 25, 2018 | 69.76 | 70.33 | 69.35 | 70.06 | 315,294 | +0.19(+0.27%) |
Apr 24, 2018 | 70.44 | 70.76 | 69.39 | 69.87 | 138,488 | -0.29(-0.41%) |
Apr 23, 2018 | 70.09 | 70.46 | 69.88 | 70.15 | 126,559 | +0.11(+0.16%) |
Apr 20, 2018 | 70.50 | 70.59 | 69.89 | 70.04 | 147,181 | -0.47(-0.67%) |
Apr 19, 2018 | 70.63 | 70.88 | 70.23 | 70.52 | 259,638 | -0.25(-0.35%) |
Apr 18, 2018 | 70.62 | 71.17 | 70.62 | 70.76 | 242,440 | +0.39(+0.55%) |
Apr 17, 2018 | 70.46 | 70.65 | 70.22 | 70.37 | 251,365 | +0.29(+0.41%) |
Apr 16, 2018 | 69.72 | 70.27 | 69.52 | 70.09 | 103,404 | +0.74(+1.06%) |
Apr 13, 2018 | 69.77 | 69.77 | 69.14 | 69.35 | 112,954 | -0.15(-0.22%) |
Apr 12, 2018 | 69.50 | 69.74 | 69.25 | 69.50 | 113,089 | +0.25(+0.36%) |
Apr 11, 2018 | 68.98 | 69.52 | 68.90 | 69.25 | 96,554 | -0.02(-0.03%) |
Apr 10, 2018 | 69.04 | 69.49 | 68.78 | 69.27 | 119,364 | +1.17(+1.72%) |
Apr 09, 2018 | 68.52 | 69.00 | 68.09 | 68.10 | 100,844 | +0.00(+0.01%) |
Apr 06, 2018 | 69.07 | 69.41 | 67.60 | 68.10 | 131,398 | -1.44(-2.07%) |
Apr 05, 2018 | 69.26 | 69.66 | 68.90 | 69.54 | 102,082 | +0.65(+0.95%) |
Apr 04, 2018 | 67.49 | 68.94 | 67.30 | 68.89 | 143,038 | +0.52(+0.76%) |
Apr 03, 2018 | 67.69 | 68.59 | 67.50 | 68.37 | 237,220 | +1.03(+1.53%) |