Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 75.42 | 74.61 | 74.61 | 197,144 | -0.33(-0.44%) | |
Jun 28, 2018 | 74.80 | 75.12 | 74.41 | 74.94 | 391,313 | +0.00(+0.00%) |
Jun 27, 2018 | 75.97 | 76.35 | 74.92 | 74.94 | 204,367 | -0.99(-1.30%) |
Jun 26, 2018 | 75.64 | 76.14 | 75.27 | 75.93 | 276,252 | +0.43(+0.57%) |
Jun 25, 2018 | 76.46 | 76.55 | 75.14 | 75.50 | 851,689 | -1.08(-1.40%) |
Jun 22, 2018 | 76.75 | 76.95 | 76.25 | 76.58 | 132,956 | +0.19(+0.24%) |
Jun 21, 2018 | 77.06 | 77.07 | 76.25 | 76.39 | 173,450 | -0.72(-0.93%) |
Jun 20, 2018 | 76.91 | 77.18 | 76.54 | 77.11 | 678,890 | +0.50(+0.65%) |
Jun 19, 2018 | 76.08 | 76.66 | 75.66 | 76.60 | 165,646 | +0.08(+0.11%) |
Jun 18, 2018 | 75.62 | 76.52 | 75.58 | 76.52 | 179,565 | +0.58(+0.76%) |
Jun 15, 2018 | 75.97 | 75.27 | 75.94 | 180,485 | -0.03(-0.04%) | |
Jun 14, 2018 | 76.05 | 76.19 | 75.56 | 75.97 | 1,959,490 | +0.13(+0.17%) |
Jun 13, 2018 | 76.40 | 76.44 | 75.79 | 75.84 | 190,063 | -0.57(-0.75%) |
Jun 12, 2018 | 76.61 | 76.75 | 76.15 | 76.41 | 2,181,030 | -0.13(-0.17%) |
Jun 11, 2018 | 76.32 | 76.67 | 76.29 | 76.54 | 307,502 | +0.27(+0.36%) |
Jun 08, 2018 | 76.23 | 76.39 | 76.04 | 76.27 | 550,601 | +0.09(+0.11%) |
Jun 07, 2018 | 76.28 | 76.53 | 75.95 | 76.19 | 137,805 | +0.03(+0.04%) |
Jun 06, 2018 | 76.18 | 75.61 | 76.16 | 1,028,095 | +0.44(+0.58%) | |
Jun 05, 2018 | 75.10 | 75.72 | 74.93 | 75.72 | 248,087 | +0.56(+0.75%) |
Jun 04, 2018 | 74.71 | 75.17 | 74.58 | 75.16 | 266,478 | +0.69(+0.92%) |
Jun 01, 2018 | 74.44 | 74.75 | 74.37 | 74.47 | 1,314,547 | +0.45(+0.60%) |
May 31, 2018 | 74.82 | 75.01 | 73.93 | 74.02 | 170,669 | -0.84(-1.13%) |
May 30, 2018 | 74.15 | 75.01 | 74.00 | 74.86 | 171,810 | +1.07(+1.44%) |
May 29, 2018 | 73.48 | 74.05 | 73.17 | 73.80 | 199,774 | -0.07(-0.09%) |
May 25, 2018 | 73.87 | 73.87 | 73.87 | 0 | -0.18(-0.25%) | |
May 24, 2018 | 73.88 | 74.16 | 73.38 | 74.05 | 159,681 | +0.00(+0.01%) |
May 23, 2018 | 73.80 | 74.13 | 73.74 | 74.04 | 173,472 | +0.03(+0.04%) |
May 22, 2018 | 74.80 | 74.97 | 73.99 | 74.01 | 177,626 | -0.62(-0.84%) |
May 21, 2018 | 74.14 | 74.67 | 74.12 | 74.64 | 171,738 | +0.74(+1.00%) |
May 18, 2018 | 74.07 | 74.07 | 73.78 | 73.90 | 139,726 | +0.07(+0.09%) |
May 17, 2018 | 73.41 | 74.01 | 73.41 | 73.83 | 160,695 | +0.46(+0.63%) |
May 16, 2018 | 72.55 | 73.59 | 72.55 | 73.37 | 205,708 | +0.87(+1.19%) |
May 15, 2018 | 72.04 | 72.65 | 71.97 | 72.50 | 156,998 | +0.16(+0.23%) |
May 14, 2018 | 72.67 | 72.89 | 72.25 | 72.34 | 220,211 | -0.22(-0.31%) |
May 11, 2018 | 72.53 | 72.83 | 72.38 | 72.56 | 118,911 | +0.03(+0.04%) |
May 10, 2018 | 72.31 | 72.67 | 72.08 | 72.53 | 241,953 | +0.32(+0.44%) |
May 09, 2018 | 71.76 | 72.34 | 71.65 | 72.21 | 152,848 | +0.54(+0.76%) |
May 08, 2018 | 71.03 | 71.67 | 71.03 | 71.67 | 251,121 | +0.60(+0.84%) |
May 07, 2018 | 70.81 | 71.47 | 70.81 | 71.07 | 189,012 | +0.46(+0.66%) |
May 04, 2018 | 69.48 | 70.97 | 69.45 | 70.61 | 205,592 | +0.88(+1.27%) |
May 03, 2018 | 70.06 | 70.06 | 69.19 | 69.73 | 148,844 | -0.48(-0.69%) |
May 02, 2018 | 69.97 | 70.64 | 69.92 | 70.21 | 128,782 | +0.21(+0.30%) |
May 01, 2018 | 69.92 | 70.11 | 68.96 | 70.00 | 308,330 | +0.08(+0.12%) |
Apr 30, 2018 | 70.62 | 70.88 | 69.92 | 69.92 | 116,920 | -0.65(-0.92%) |
Apr 27, 2018 | 70.66 | 70.80 | 70.19 | 70.56 | 111,232 | -0.10(-0.15%) |
Apr 26, 2018 | 70.77 | 70.83 | 70.28 | 70.67 | 142,760 | +0.06(+0.08%) |
Apr 25, 2018 | 70.55 | 70.85 | 70.10 | 70.61 | 464,751 | -0.01(-0.02%) |
Apr 24, 2018 | 71.01 | 71.42 | 70.10 | 70.62 | 151,452 | -0.11(-0.16%) |
Apr 23, 2018 | 70.73 | 71.15 | 70.44 | 70.74 | 317,983 | +0.06(+0.09%) |
Apr 20, 2018 | 70.87 | 71.12 | 70.46 | 70.67 | 151,323 | -0.48(-0.67%) |
Apr 19, 2018 | 71.48 | 71.74 | 70.94 | 71.15 | 173,872 | -0.44(-0.62%) |
Apr 18, 2018 | 71.54 | 72.05 | 71.54 | 71.59 | 146,007 | +0.24(+0.33%) |
Apr 17, 2018 | 71.06 | 71.56 | 70.94 | 71.36 | 366,160 | +0.64(+0.90%) |
Apr 16, 2018 | 70.28 | 70.93 | 70.05 | 70.72 | 162,396 | +0.67(+0.96%) |
Apr 13, 2018 | 70.54 | 70.54 | 69.86 | 70.05 | 121,952 | -0.16(-0.23%) |
Apr 12, 2018 | 70.17 | 70.51 | 69.89 | 70.20 | 95,980 | +0.34(+0.48%) |
Apr 11, 2018 | 69.47 | 70.05 | 69.47 | 69.87 | 139,259 | +0.11(+0.16%) |
Apr 10, 2018 | 69.16 | 69.96 | 68.99 | 69.75 | 248,682 | +1.42(+2.08%) |
Apr 09, 2018 | 69.03 | 69.30 | 68.33 | 68.33 | 316,499 | -0.25(-0.36%) |
Apr 06, 2018 | 69.36 | 69.90 | 68.04 | 68.58 | 178,208 | -1.23(-1.76%) |
Apr 05, 2018 | 69.44 | 69.87 | 69.18 | 69.81 | 269,277 | +0.77(+1.11%) |
Apr 04, 2018 | 67.43 | 69.23 | 67.42 | 69.04 | 629,249 | +0.84(+1.24%) |
Apr 03, 2018 | 67.43 | 68.38 | 67.29 | 68.20 | 964,251 | +1.08(+1.61%) |