Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 79.33 | 79.79 | 79.17 | 79.18 | 587,002 | -0.04(-0.05%) |
Jun 28, 2018 | 78.79 | 79.39 | 78.79 | 79.22 | 535,484 | +0.20(+0.26%) |
Jun 27, 2018 | 79.40 | 79.83 | 78.98 | 79.01 | 656,160 | -0.20(-0.26%) |
Jun 26, 2018 | 79.07 | 79.47 | 79.06 | 79.22 | 807,213 | +0.11(+0.14%) |
Jun 25, 2018 | 79.01 | 79.29 | 78.65 | 79.11 | 517,449 | -0.10(-0.13%) |
Jun 22, 2018 | 79.34 | 79.61 | 79.21 | 79.21 | 448,909 | +0.24(+0.31%) |
Jun 21, 2018 | 79.46 | 79.46 | 78.79 | 78.97 | 405,067 | -0.41(-0.52%) |
Jun 20, 2018 | 79.35 | 79.53 | 79.13 | 79.38 | 417,376 | +0.06(+0.07%) |
Jun 19, 2018 | 78.80 | 79.34 | 78.77 | 79.33 | 403,841 | +0.08(+0.10%) |
Jun 18, 2018 | 78.84 | 79.38 | 78.84 | 79.25 | 1,811,936 | +0.08(+0.10%) |
Jun 15, 2018 | 79.24 | 79.13 | 79.17 | 553,567 | +0.04(+0.05%) | |
Jun 14, 2018 | 79.01 | 79.24 | 78.94 | 79.13 | 304,429 | +0.18(+0.23%) |
Jun 13, 2018 | 79.56 | 79.56 | 78.88 | 78.94 | 509,441 | -0.60(-0.76%) |
Jun 12, 2018 | 79.40 | 79.63 | 79.30 | 79.54 | 760,338 | +0.21(+0.26%) |
Jun 11, 2018 | 79.36 | 79.54 | 79.23 | 79.33 | 1,063,832 | +0.09(+0.11%) |
Jun 08, 2018 | 78.97 | 79.27 | 78.85 | 79.25 | 944,977 | +0.22(+0.27%) |
Jun 07, 2018 | 78.72 | 79.30 | 78.67 | 79.03 | 911,224 | +0.32(+0.41%) |
Jun 06, 2018 | 78.98 | 78.98 | 78.38 | 78.71 | 888,398 | -0.10(-0.13%) |
Jun 05, 2018 | 78.75 | 78.94 | 78.63 | 78.81 | 424,187 | +0.16(+0.20%) |
Jun 04, 2018 | 78.76 | 79.10 | 78.49 | 78.65 | 338,358 | +0.12(+0.15%) |
Jun 01, 2018 | 78.70 | 78.90 | 78.41 | 78.53 | 603,153 | +0.06(+0.08%) |
May 31, 2018 | 79.00 | 79.00 | 78.25 | 78.47 | 916,234 | -0.56(-0.71%) |
May 30, 2018 | 78.33 | 79.22 | 78.20 | 79.03 | 969,435 | +1.01(+1.30%) |
May 29, 2018 | 78.09 | 78.42 | 77.72 | 78.02 | 833,657 | -0.42(-0.53%) |
May 25, 2018 | 78.44 | 78.44 | 78.44 | 0 | -0.27(-0.35%) | |
May 24, 2018 | 78.35 | 78.74 | 78.19 | 78.71 | 463,153 | +0.19(+0.25%) |
May 23, 2018 | 78.12 | 78.55 | 78.07 | 78.52 | 365,248 | +0.10(+0.13%) |
May 22, 2018 | 78.73 | 78.94 | 78.33 | 78.41 | 436,134 | -0.20(-0.26%) |
May 21, 2018 | 78.36 | 78.69 | 78.23 | 78.61 | 544,239 | +0.52(+0.67%) |
May 18, 2018 | 78.21 | 78.33 | 77.95 | 78.09 | 496,169 | -0.17(-0.22%) |
May 17, 2018 | 78.23 | 78.64 | 78.14 | 78.26 | 299,562 | +0.07(+0.09%) |
May 16, 2018 | 78.07 | 78.31 | 77.87 | 78.19 | 385,772 | +0.30(+0.38%) |
May 15, 2018 | 77.70 | 77.92 | 77.44 | 77.89 | 917,651 | -0.25(-0.32%) |
May 14, 2018 | 78.30 | 78.39 | 77.92 | 78.14 | 839,489 | +0.10(+0.12%) |
May 11, 2018 | 77.97 | 78.24 | 77.89 | 78.04 | 461,402 | +0.13(+0.16%) |
May 10, 2018 | 77.39 | 77.95 | 77.32 | 77.91 | 739,665 | +0.71(+0.92%) |
May 09, 2018 | 76.88 | 77.29 | 76.87 | 77.21 | 521,335 | +0.35(+0.45%) |
May 08, 2018 | 77.33 | 77.33 | 76.46 | 76.86 | 838,417 | -0.53(-0.69%) |
May 07, 2018 | 77.64 | 77.78 | 77.24 | 77.39 | 448,104 | -0.14(-0.18%) |
May 04, 2018 | 76.64 | 77.82 | 76.57 | 77.53 | 566,522 | +0.74(+0.96%) |
May 03, 2018 | 76.56 | 77.04 | 75.94 | 76.79 | 463,892 | -0.05(-0.06%) |
May 02, 2018 | 76.84 | 77.32 | 76.68 | 76.84 | 418,292 | -0.20(-0.26%) |
May 01, 2018 | 77.20 | 77.20 | 76.43 | 77.04 | 1,396,790 | -0.35(-0.46%) |
Apr 30, 2018 | 77.96 | 78.33 | 77.39 | 77.39 | 630,007 | -0.55(-0.70%) |
Apr 27, 2018 | 77.66 | 78.14 | 77.58 | 77.94 | 403,313 | +0.18(+0.24%) |
Apr 26, 2018 | 77.38 | 77.86 | 77.06 | 77.75 | 413,356 | +0.54(+0.70%) |
Apr 25, 2018 | 76.84 | 77.34 | 76.55 | 77.21 | 414,925 | +0.16(+0.21%) |
Apr 24, 2018 | 77.45 | 77.94 | 76.68 | 77.05 | 831,353 | -0.24(-0.31%) |
Apr 23, 2018 | 77.05 | 77.43 | 76.94 | 77.29 | 570,616 | +0.26(+0.33%) |
Apr 20, 2018 | 77.37 | 77.71 | 76.78 | 77.04 | 617,549 | -0.46(-0.59%) |
Apr 19, 2018 | 77.76 | 77.91 | 77.09 | 77.50 | 510,656 | -0.55(-0.71%) |
Apr 18, 2018 | 78.11 | 78.64 | 78.05 | 78.05 | 818,514 | -0.11(-0.14%) |
Apr 17, 2018 | 77.85 | 78.39 | 77.82 | 78.16 | 533,082 | +0.51(+0.66%) |
Apr 16, 2018 | 77.17 | 77.78 | 77.08 | 77.65 | 1,358,948 | +0.85(+1.11%) |
Apr 13, 2018 | 76.86 | 77.13 | 76.61 | 76.80 | 568,188 | +0.20(+0.26%) |
Apr 12, 2018 | 76.86 | 77.20 | 76.46 | 76.60 | 840,219 | -0.14(-0.19%) |
Apr 11, 2018 | 76.57 | 76.99 | 76.35 | 76.74 | 565,831 | -0.17(-0.22%) |
Apr 10, 2018 | 76.82 | 77.19 | 76.53 | 76.91 | 1,012,044 | +0.74(+0.97%) |
Apr 09, 2018 | 76.30 | 77.10 | 76.11 | 76.17 | 669,969 | +0.08(+0.11%) |
Apr 06, 2018 | 76.86 | 77.23 | 75.56 | 76.09 | 989,706 | -1.24(-1.60%) |
Apr 05, 2018 | 76.78 | 77.52 | 76.48 | 77.33 | 674,499 | +0.66(+0.86%) |
Apr 04, 2018 | 75.10 | 76.73 | 74.96 | 76.67 | 837,379 | +0.68(+0.90%) |
Apr 03, 2018 | 75.35 | 76.13 | 75.16 | 75.98 | 1,006,026 | +0.88(+1.18%) |