Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 69.41 | 70.22 | 69.25 | 69.41 | 1,333,302 | +0.43(+0.63%) |
Jun 28, 2018 | 68.84 | 69.30 | 68.33 | 68.98 | 930,087 | +0.19(+0.28%) |
Jun 27, 2018 | 69.91 | 70.88 | 68.75 | 68.78 | 1,526,872 | -0.75(-1.08%) |
Jun 26, 2018 | 69.88 | 70.28 | 69.49 | 69.53 | 1,102,013 | -0.20(-0.29%) |
Jun 25, 2018 | 69.99 | 70.11 | 68.97 | 69.74 | 1,362,455 | -0.48(-0.69%) |
Jun 22, 2018 | 70.55 | 69.92 | 70.22 | 1,594,101 | +0.49(+0.70%) | |
Jun 21, 2018 | 70.14 | 70.14 | 69.12 | 69.73 | 1,554,836 | -0.79(-1.12%) |
Jun 20, 2018 | 71.06 | 71.06 | 70.30 | 70.51 | 797,217 | -0.07(-0.10%) |
Jun 19, 2018 | 71.17 | 71.36 | 69.92 | 70.58 | 1,257,620 | -1.45(-2.02%) |
Jun 18, 2018 | 71.55 | 72.16 | 71.23 | 72.03 | 872,069 | -0.19(-0.27%) |
Jun 15, 2018 | 72.30 | 71.32 | 72.23 | 1,563,402 | +0.24(+0.33%) | |
Jun 14, 2018 | 72.39 | 72.71 | 71.68 | 71.99 | 922,518 | -0.34(-0.47%) |
Jun 13, 2018 | 72.99 | 73.17 | 72.27 | 72.32 | 1,051,954 | -0.50(-0.69%) |
Jun 12, 2018 | 72.75 | 72.98 | 72.46 | 72.82 | 681,258 | +0.22(+0.30%) |
Jun 11, 2018 | 72.73 | 73.08 | 72.43 | 72.60 | 1,622,135 | -0.12(-0.17%) |
Jun 08, 2018 | 72.75 | 72.85 | 72.28 | 72.73 | 633,552 | -0.03(-0.04%) |
Jun 07, 2018 | 72.97 | 73.16 | 72.36 | 72.76 | 836,701 | -0.17(-0.24%) |
Jun 06, 2018 | 72.93 | 72.14 | 72.93 | 1,296,989 | +0.34(+0.46%) | |
Jun 05, 2018 | 71.74 | 72.68 | 71.74 | 72.59 | 1,634,319 | +0.85(+1.19%) |
Jun 04, 2018 | 71.60 | 71.84 | 71.25 | 71.74 | 774,080 | +0.49(+0.69%) |
Jun 01, 2018 | 70.83 | 71.66 | 70.59 | 71.25 | 1,290,440 | +1.13(+1.62%) |
May 31, 2018 | 71.80 | 71.90 | 70.04 | 70.11 | 2,580,409 | -1.61(-2.25%) |
May 30, 2018 | 71.14 | 72.05 | 70.95 | 71.73 | 1,473,230 | +1.06(+1.49%) |
May 29, 2018 | 71.43 | 71.62 | 70.28 | 70.67 | 1,201,865 | -1.42(-1.97%) |
May 25, 2018 | 72.09 | 72.09 | 72.09 | 0 | -0.93(-1.28%) | |
May 24, 2018 | 71.91 | 73.08 | 71.79 | 73.02 | 1,387,709 | +1.09(+1.52%) |
May 23, 2018 | 72.04 | 72.19 | 71.25 | 71.93 | 1,066,810 | -0.62(-0.86%) |
May 22, 2018 | 73.31 | 73.48 | 72.49 | 72.55 | 956,683 | -0.64(-0.88%) |
May 21, 2018 | 72.97 | 73.63 | 72.97 | 73.20 | 1,114,206 | +0.67(+0.93%) |
May 18, 2018 | 72.38 | 73.06 | 72.20 | 72.52 | 1,236,432 | +0.20(+0.28%) |
May 17, 2018 | 71.97 | 72.69 | 71.70 | 72.32 | 1,316,948 | +0.39(+0.55%) |
May 16, 2018 | 71.41 | 72.16 | 71.12 | 71.93 | 1,239,345 | +0.64(+0.90%) |
May 15, 2018 | 71.05 | 71.57 | 70.76 | 71.29 | 1,371,566 | +0.00(+0.00%) |
May 14, 2018 | 72.03 | 72.03 | 71.09 | 71.29 | 1,123,411 | -0.54(-0.75%) |
May 11, 2018 | 71.80 | 72.16 | 71.32 | 71.82 | 1,431,637 | +0.12(+0.16%) |
May 10, 2018 | 72.21 | 72.21 | 71.30 | 71.71 | 1,863,194 | -0.11(-0.15%) |
May 09, 2018 | 70.83 | 72.05 | 70.46 | 71.81 | 1,957,596 | +1.30(+1.84%) |
May 08, 2018 | 69.98 | 70.60 | 69.75 | 70.52 | 1,820,643 | +0.62(+0.89%) |
May 07, 2018 | 68.78 | 69.98 | 68.65 | 69.89 | 1,926,855 | +1.25(+1.82%) |
May 04, 2018 | 66.93 | 68.80 | 66.80 | 68.65 | 3,432,719 | +1.45(+2.16%) |
May 03, 2018 | 67.22 | 68.22 | 66.73 | 67.20 | 4,776,441 | -0.15(-0.23%) |
May 02, 2018 | 67.31 | 69.47 | 67.18 | 67.35 | 2,865,779 | +0.85(+1.29%) |
May 01, 2018 | 66.96 | 66.99 | 65.83 | 66.50 | 3,270,270 | -0.52(-0.77%) |
Apr 30, 2018 | 68.24 | 68.43 | 67.00 | 67.01 | 1,938,575 | -1.10(-1.62%) |
Apr 27, 2018 | 68.67 | 68.67 | 67.50 | 68.12 | 2,012,142 | -0.53(-0.77%) |
Apr 26, 2018 | 69.18 | 69.29 | 68.19 | 68.65 | 1,513,203 | -0.43(-0.63%) |
Apr 25, 2018 | 68.45 | 69.17 | 67.75 | 69.08 | 2,532,314 | +0.12(+0.18%) |
Apr 24, 2018 | 71.96 | 72.24 | 68.02 | 68.95 | 1,808,966 | -2.89(-4.02%) |
Apr 23, 2018 | 72.83 | 73.00 | 71.56 | 71.84 | 1,275,924 | -0.94(-1.29%) |
Apr 20, 2018 | 73.01 | 73.27 | 72.31 | 72.78 | 1,405,825 | -0.69(-0.94%) |
Apr 19, 2018 | 73.79 | 74.05 | 73.09 | 73.48 | 668,293 | -0.43(-0.58%) |
Apr 18, 2018 | 73.71 | 74.12 | 73.36 | 73.91 | 781,452 | +0.58(+0.79%) |
Apr 17, 2018 | 72.88 | 73.56 | 72.66 | 73.33 | 974,071 | +0.75(+1.03%) |
Apr 16, 2018 | 72.66 | 73.10 | 72.27 | 72.58 | 673,485 | +0.63(+0.88%) |
Apr 13, 2018 | 72.54 | 72.76 | 71.63 | 71.95 | 707,961 | -0.20(-0.28%) |
Apr 12, 2018 | 72.15 | 72.72 | 71.77 | 72.15 | 1,280,638 | +1.04(+1.46%) |
Apr 11, 2018 | 70.92 | 71.54 | 70.68 | 71.11 | 893,706 | -0.44(-0.62%) |
Apr 10, 2018 | 71.61 | 72.01 | 71.11 | 71.56 | 1,041,713 | +1.11(+1.58%) |
Apr 09, 2018 | 71.27 | 71.87 | 70.31 | 70.44 | 1,122,073 | -0.16(-0.23%) |
Apr 06, 2018 | 72.40 | 72.83 | 69.82 | 70.60 | 1,251,340 | -2.76(-3.76%) |
Apr 05, 2018 | 73.00 | 73.68 | 72.87 | 73.36 | 903,518 | +0.71(+0.98%) |
Apr 04, 2018 | 71.47 | 72.86 | 70.94 | 72.65 | 919,968 | +0.04(+0.05%) |
Apr 03, 2018 | 71.88 | 72.65 | 71.43 | 72.61 | 1,022,776 | +0.93(+1.30%) |