Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 78.03 | 78.38 | 77.39 | 77.94 | 832,459 | -0.22(-0.28%) |
Jun 28, 2018 | 78.04 | 78.80 | 77.89 | 78.16 | 714,965 | +0.22(+0.29%) |
Jun 27, 2018 | 77.64 | 78.03 | 77.05 | 77.94 | 843,231 | +0.25(+0.32%) |
Jun 26, 2018 | 77.98 | 78.45 | 77.62 | 77.69 | 844,450 | -0.60(-0.76%) |
Jun 25, 2018 | 77.11 | 78.45 | 77.11 | 78.28 | 452,259 | +1.23(+1.59%) |
Jun 22, 2018 | 76.96 | 77.31 | 76.63 | 77.05 | 718,339 | +0.22(+0.29%) |
Jun 21, 2018 | 76.86 | 77.31 | 76.26 | 76.83 | 543,953 | +0.45(+0.59%) |
Jun 20, 2018 | 76.52 | 76.74 | 76.08 | 76.38 | 384,810 | +0.01(+0.01%) |
Jun 19, 2018 | 75.41 | 76.79 | 75.34 | 76.37 | 498,877 | +1.05(+1.39%) |
Jun 18, 2018 | 74.89 | 75.45 | 74.76 | 75.32 | 330,435 | +0.28(+0.37%) |
Jun 15, 2018 | 75.11 | 74.09 | 75.05 | 1,033,990 | +0.96(+1.30%) | |
Jun 14, 2018 | 73.36 | 74.11 | 73.26 | 74.09 | 702,802 | +0.95(+1.30%) |
Jun 13, 2018 | 73.71 | 74.43 | 73.11 | 73.14 | 529,647 | -0.63(-0.86%) |
Jun 12, 2018 | 73.14 | 73.81 | 72.94 | 73.77 | 465,357 | +0.61(+0.83%) |
Jun 11, 2018 | 73.88 | 74.36 | 72.95 | 73.16 | 436,225 | -0.61(-0.82%) |
Jun 08, 2018 | 74.29 | 74.43 | 73.59 | 73.77 | 530,702 | -0.36(-0.49%) |
Jun 07, 2018 | 74.22 | 74.66 | 73.85 | 74.13 | 710,862 | -0.06(-0.08%) |
Jun 06, 2018 | 74.02 | 74.19 | 515,563 | -1.37(-1.82%) | ||
Jun 05, 2018 | 76.02 | 76.28 | 75.20 | 75.57 | 467,290 | -0.36(-0.48%) |
Jun 04, 2018 | 76.18 | 76.41 | 75.61 | 75.93 | 493,510 | -0.15(-0.19%) |
Jun 01, 2018 | 77.20 | 77.20 | 75.52 | 76.08 | 540,116 | -1.06(-1.38%) |
May 31, 2018 | 77.83 | 78.50 | 77.06 | 77.14 | 1,610,589 | -0.67(-0.86%) |
May 30, 2018 | 76.38 | 78.39 | 76.25 | 77.81 | 889,490 | +1.37(+1.80%) |
May 29, 2018 | 75.66 | 76.81 | 75.31 | 76.43 | 801,850 | +0.55(+0.73%) |
May 25, 2018 | 75.88 | 75.88 | 75.88 | 0 | +0.22(+0.30%) | |
May 24, 2018 | 75.16 | 75.77 | 74.99 | 75.65 | 475,738 | +0.45(+0.60%) |
May 23, 2018 | 74.69 | 75.61 | 74.55 | 75.20 | 352,993 | +0.66(+0.88%) |
May 22, 2018 | 73.76 | 74.86 | 73.76 | 74.55 | 631,565 | +0.82(+1.11%) |
May 21, 2018 | 73.65 | 73.97 | 73.20 | 73.72 | 316,707 | +0.30(+0.41%) |
May 18, 2018 | 73.65 | 74.01 | 73.09 | 73.42 | 455,534 | +0.00(+0.01%) |
May 17, 2018 | 73.87 | 74.28 | 73.37 | 73.42 | 435,482 | -0.42(-0.57%) |
May 16, 2018 | 74.67 | 74.92 | 73.58 | 73.84 | 514,615 | -0.58(-0.79%) |
May 15, 2018 | 74.98 | 75.16 | 74.12 | 74.42 | 481,819 | -0.77(-1.03%) |
May 14, 2018 | 75.99 | 75.99 | 74.88 | 75.20 | 620,284 | -0.68(-0.90%) |
May 11, 2018 | 76.31 | 76.32 | 75.51 | 75.88 | 468,533 | -0.30(-0.40%) |
May 10, 2018 | 75.95 | 76.26 | 75.76 | 76.18 | 438,398 | +0.79(+1.05%) |
May 09, 2018 | 75.44 | 75.66 | 74.67 | 75.39 | 601,590 | -0.06(-0.08%) |
May 08, 2018 | 75.92 | 75.92 | 75.04 | 75.45 | 707,623 | -0.95(-1.25%) |
May 07, 2018 | 77.22 | 77.22 | 76.30 | 76.40 | 812,059 | -0.75(-0.97%) |
May 04, 2018 | 76.02 | 77.33 | 75.47 | 77.15 | 562,183 | +1.44(+1.90%) |
May 03, 2018 | 74.46 | 75.87 | 74.05 | 75.71 | 706,121 | +0.94(+1.25%) |
May 02, 2018 | 74.72 | 74.78 | 73.96 | 74.78 | 467,571 | +0.12(+0.16%) |
May 01, 2018 | 74.64 | 74.81 | 74.23 | 74.66 | 566,880 | -0.05(-0.07%) |
Apr 30, 2018 | 75.33 | 75.55 | 74.64 | 74.71 | 804,788 | -0.45(-0.59%) |
Apr 27, 2018 | 74.48 | 75.77 | 74.48 | 75.15 | 352,685 | +0.53(+0.71%) |
Apr 26, 2018 | 73.44 | 74.62 | 73.04 | 74.62 | 404,033 | +1.27(+1.73%) |
Apr 25, 2018 | 73.18 | 73.66 | 72.60 | 73.35 | 397,830 | +0.02(+0.02%) |
Apr 24, 2018 | 72.71 | 73.49 | 72.38 | 73.33 | 675,243 | +0.76(+1.04%) |
Apr 23, 2018 | 72.31 | 72.82 | 72.19 | 72.58 | 355,732 | +0.44(+0.61%) |
Apr 20, 2018 | 72.58 | 72.73 | 71.93 | 72.14 | 277,313 | -0.28(-0.39%) |
Apr 19, 2018 | 72.49 | 72.73 | 71.84 | 72.42 | 380,895 | -0.21(-0.28%) |
Apr 18, 2018 | 73.33 | 73.73 | 72.57 | 72.63 | 513,229 | -0.60(-0.82%) |
Apr 17, 2018 | 72.82 | 73.50 | 72.49 | 73.23 | 333,446 | +0.42(+0.58%) |
Apr 16, 2018 | 71.81 | 72.99 | 71.75 | 72.81 | 525,519 | +1.12(+1.56%) |
Apr 13, 2018 | 71.33 | 71.84 | 71.04 | 71.69 | 485,236 | +0.60(+0.85%) |
Apr 12, 2018 | 72.04 | 72.21 | 70.96 | 71.09 | 346,565 | -1.00(-1.38%) |
Apr 11, 2018 | 72.27 | 72.47 | 71.72 | 72.09 | 428,464 | -0.19(-0.26%) |
Apr 10, 2018 | 72.45 | 72.60 | 72.08 | 72.27 | 694,157 | -0.10(-0.14%) |
Apr 09, 2018 | 72.45 | 72.79 | 72.08 | 72.38 | 371,269 | +0.03(+0.04%) |
Apr 06, 2018 | 72.95 | 73.07 | 72.06 | 72.35 | 635,516 | -0.33(-0.45%) |
Apr 05, 2018 | 71.81 | 72.82 | 71.26 | 72.68 | 433,007 | +0.71(+0.99%) |
Apr 04, 2018 | 71.82 | 72.27 | 71.30 | 71.96 | 447,908 | -0.25(-0.35%) |
Apr 03, 2018 | 71.39 | 72.58 | 70.76 | 72.21 | 532,680 | +0.98(+1.38%) |