Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 81.47 | 82.03 | 80.41 | 81.50 | 1,841,849 | -0.24(-0.29%) |
Jun 28, 2018 | 81.63 | 82.82 | 81.38 | 81.73 | 1,090,930 | +0.37(+0.45%) |
Jun 27, 2018 | 82.70 | 83.11 | 81.30 | 81.37 | 1,313,530 | -1.07(-1.30%) |
Jun 26, 2018 | 81.65 | 83.25 | 81.35 | 82.44 | 2,026,219 | +0.78(+0.95%) |
Jun 25, 2018 | 81.48 | 82.28 | 80.74 | 81.66 | 1,695,160 | +0.60(+0.75%) |
Jun 22, 2018 | 81.42 | 81.59 | 81.01 | 81.06 | 969,936 | -0.34(-0.42%) |
Jun 21, 2018 | 80.35 | 81.45 | 80.08 | 81.40 | 1,047,924 | +1.22(+1.52%) |
Jun 20, 2018 | 79.57 | 80.55 | 79.57 | 80.18 | 943,184 | +0.70(+0.88%) |
Jun 19, 2018 | 79.05 | 80.04 | 78.98 | 79.48 | 924,515 | +0.13(+0.16%) |
Jun 18, 2018 | 79.09 | 79.69 | 78.87 | 79.35 | 822,735 | +0.38(+0.49%) |
Jun 15, 2018 | 80.06 | 78.86 | 78.96 | 1,321,046 | -0.67(-0.84%) | |
Jun 14, 2018 | 78.98 | 79.99 | 78.79 | 79.63 | 873,630 | +1.17(+1.49%) |
Jun 13, 2018 | 79.80 | 80.27 | 77.96 | 78.47 | 1,534,556 | -1.19(-1.49%) |
Jun 12, 2018 | 79.01 | 80.46 | 78.74 | 79.66 | 951,379 | +0.46(+0.58%) |
Jun 11, 2018 | 79.27 | 79.52 | 78.63 | 79.20 | 805,447 | -0.13(-0.16%) |
Jun 08, 2018 | 79.21 | 79.76 | 78.92 | 79.32 | 741,152 | +0.23(+0.30%) |
Jun 07, 2018 | 79.04 | 79.34 | 78.56 | 79.09 | 897,947 | +0.19(+0.25%) |
Jun 06, 2018 | 78.65 | 78.90 | 1,229,787 | -0.15(-0.18%) | ||
Jun 05, 2018 | 80.02 | 80.57 | 79.00 | 79.04 | 1,313,785 | -0.94(-1.17%) |
Jun 04, 2018 | 78.66 | 80.08 | 78.28 | 79.98 | 1,107,819 | +1.80(+2.30%) |
Jun 01, 2018 | 78.09 | 78.20 | 77.30 | 78.18 | 745,916 | +0.29(+0.37%) |
May 31, 2018 | 78.34 | 78.35 | 77.64 | 77.89 | 1,257,322 | -0.56(-0.71%) |
May 30, 2018 | 77.12 | 78.77 | 76.61 | 78.45 | 846,314 | +1.04(+1.35%) |
May 29, 2018 | 76.82 | 77.84 | 76.57 | 77.41 | 1,434,368 | +0.40(+0.53%) |
May 25, 2018 | 77.00 | 77.00 | 77.00 | 0 | +0.04(+0.05%) | |
May 24, 2018 | 75.82 | 76.97 | 75.60 | 76.96 | 1,735,950 | +1.10(+1.45%) |
May 23, 2018 | 75.15 | 76.27 | 75.05 | 75.86 | 1,377,533 | +0.94(+1.25%) |
May 22, 2018 | 75.14 | 75.51 | 74.49 | 74.92 | 1,167,244 | -0.32(-0.43%) |
May 21, 2018 | 74.71 | 75.35 | 74.19 | 75.25 | 835,426 | +0.81(+1.09%) |
May 18, 2018 | 74.44 | 74.72 | 73.85 | 74.44 | 696,413 | -0.03(-0.04%) |
May 17, 2018 | 74.53 | 74.79 | 74.15 | 74.47 | 678,588 | -0.14(-0.18%) |
May 16, 2018 | 75.04 | 75.17 | 74.23 | 74.61 | 958,375 | -0.27(-0.36%) |
May 15, 2018 | 75.98 | 75.98 | 74.57 | 74.87 | 1,304,147 | -1.47(-1.93%) |
May 14, 2018 | 77.00 | 77.02 | 75.84 | 76.35 | 1,013,189 | -0.74(-0.96%) |
May 11, 2018 | 77.22 | 77.66 | 76.89 | 77.08 | 982,317 | +0.07(+0.09%) |
May 10, 2018 | 76.84 | 77.19 | 76.47 | 77.01 | 729,402 | +0.69(+0.90%) |
May 09, 2018 | 76.07 | 76.36 | 75.65 | 76.32 | 596,615 | +0.63(+0.83%) |
May 08, 2018 | 75.80 | 76.03 | 74.78 | 75.69 | 965,944 | +0.07(+0.10%) |
May 07, 2018 | 74.70 | 75.70 | 74.33 | 75.62 | 992,351 | +1.01(+1.36%) |
May 04, 2018 | 74.11 | 74.71 | 73.69 | 74.61 | 1,079,463 | +0.36(+0.49%) |
May 03, 2018 | 72.79 | 74.57 | 72.23 | 74.24 | 2,430,595 | +1.76(+2.43%) |
May 02, 2018 | 72.02 | 73.61 | 70.96 | 72.48 | 1,819,891 | -0.69(-0.94%) |
May 01, 2018 | 72.56 | 73.30 | 72.54 | 73.17 | 1,639,955 | +0.66(+0.92%) |
Apr 30, 2018 | 72.97 | 73.16 | 72.11 | 72.50 | 945,288 | -0.15(-0.20%) |
Apr 27, 2018 | 71.37 | 72.87 | 71.32 | 72.65 | 813,387 | +1.05(+1.47%) |
Apr 26, 2018 | 70.01 | 72.11 | 70.01 | 71.60 | 1,307,544 | +1.77(+2.54%) |
Apr 25, 2018 | 69.91 | 70.30 | 69.31 | 69.82 | 762,045 | -0.34(-0.48%) |
Apr 24, 2018 | 69.71 | 70.45 | 69.41 | 70.16 | 805,203 | +0.64(+0.92%) |
Apr 23, 2018 | 69.73 | 70.14 | 69.19 | 69.52 | 757,004 | -0.15(-0.21%) |
Apr 20, 2018 | 70.82 | 70.90 | 69.51 | 69.67 | 912,931 | -1.06(-1.50%) |
Apr 19, 2018 | 72.23 | 72.23 | 70.20 | 70.73 | 1,172,193 | -1.75(-2.41%) |
Apr 18, 2018 | 72.14 | 72.53 | 71.88 | 72.48 | 1,196,738 | +0.35(+0.48%) |
Apr 17, 2018 | 70.85 | 72.50 | 70.78 | 72.13 | 1,252,639 | +1.44(+2.04%) |
Apr 16, 2018 | 70.61 | 71.17 | 70.20 | 70.69 | 806,974 | +0.22(+0.31%) |
Apr 13, 2018 | 69.65 | 70.54 | 69.20 | 70.47 | 972,819 | +1.29(+1.86%) |
Apr 12, 2018 | 70.86 | 70.86 | 68.73 | 69.18 | 1,064,037 | -1.61(-2.27%) |
Apr 11, 2018 | 70.79 | 71.18 | 70.20 | 70.79 | 1,450,686 | -0.08(-0.11%) |
Apr 10, 2018 | 70.62 | 71.36 | 70.13 | 70.88 | 965,170 | +0.57(+0.82%) |
Apr 09, 2018 | 70.24 | 70.84 | 70.22 | 70.30 | 843,913 | +0.04(+0.06%) |
Apr 06, 2018 | 71.09 | 71.50 | 70.07 | 70.26 | 739,171 | -0.78(-1.09%) |
Apr 05, 2018 | 71.05 | 71.16 | 69.66 | 71.04 | 1,324,290 | +0.06(+0.09%) |
Apr 04, 2018 | 69.69 | 71.36 | 69.55 | 70.97 | 1,182,075 | +1.00(+1.43%) |
Apr 03, 2018 | 69.45 | 70.47 | 68.57 | 69.97 | 952,479 | +0.57(+0.82%) |