Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 77.62 | 79.06 | 77.24 | 77.86 | 674,247 | +0.68(+0.88%) |
Jun 28, 2018 | 75.30 | 77.96 | 75.12 | 77.17 | 589,384 | +2.08(+2.76%) |
Jun 27, 2018 | 76.44 | 76.44 | 74.12 | 75.10 | 649,041 | -1.61(-2.10%) |
Jun 26, 2018 | 76.32 | 77.71 | 75.68 | 76.71 | 794,625 | +0.56(+0.73%) |
Jun 25, 2018 | 75.31 | 76.92 | 74.30 | 76.15 | 516,968 | +0.73(+0.96%) |
Jun 22, 2018 | 74.02 | 75.61 | 73.76 | 75.43 | 486,588 | +1.56(+2.11%) |
Jun 21, 2018 | 73.74 | 74.17 | 73.18 | 73.86 | 397,872 | +0.48(+0.65%) |
Jun 20, 2018 | 72.93 | 73.94 | 72.53 | 73.39 | 497,297 | +0.62(+0.85%) |
Jun 19, 2018 | 72.54 | 73.79 | 72.54 | 72.77 | 686,130 | -0.43(-0.59%) |
Jun 18, 2018 | 72.60 | 73.52 | 72.00 | 73.20 | 465,429 | +0.26(+0.35%) |
Jun 15, 2018 | 74.43 | 72.69 | 72.94 | 604,634 | -1.49(-2.00%) | |
Jun 14, 2018 | 75.00 | 75.44 | 74.29 | 74.43 | 692,500 | -0.36(-0.49%) |
Jun 13, 2018 | 74.83 | 76.19 | 74.43 | 74.80 | 543,809 | +0.36(+0.49%) |
Jun 12, 2018 | 73.83 | 74.86 | 73.82 | 74.43 | 508,617 | +0.78(+1.06%) |
Jun 11, 2018 | 74.94 | 75.29 | 73.16 | 73.65 | 412,781 | -1.51(-2.01%) |
Jun 08, 2018 | 73.54 | 75.32 | 72.66 | 75.16 | 375,613 | +2.08(+2.85%) |
Jun 07, 2018 | 71.83 | 73.39 | 71.71 | 73.08 | 623,343 | +0.74(+1.02%) |
Jun 06, 2018 | 72.09 | 72.34 | 232,199 | +0.37(+0.52%) | ||
Jun 05, 2018 | 73.77 | 74.15 | 71.87 | 71.97 | 526,433 | -2.37(-3.19%) |
Jun 04, 2018 | 74.21 | 75.32 | 73.93 | 74.33 | 310,641 | +0.69(+0.94%) |
Jun 01, 2018 | 74.08 | 75.03 | 73.35 | 73.64 | 412,995 | -0.25(-0.34%) |
May 31, 2018 | 74.26 | 74.36 | 72.95 | 73.89 | 548,396 | -0.56(-0.75%) |
May 30, 2018 | 73.16 | 74.93 | 73.16 | 74.45 | 460,232 | +1.77(+2.44%) |
May 29, 2018 | 73.53 | 74.53 | 72.14 | 72.68 | 541,333 | -1.18(-1.60%) |
May 25, 2018 | 73.86 | 73.86 | 73.86 | 0 | -0.47(-0.63%) | |
May 24, 2018 | 75.09 | 75.16 | 73.91 | 74.33 | 458,897 | -1.00(-1.33%) |
May 23, 2018 | 73.99 | 76.14 | 73.99 | 75.33 | 507,437 | +0.73(+0.97%) |
May 22, 2018 | 74.77 | 74.86 | 73.68 | 74.60 | 406,255 | +0.48(+0.65%) |
May 21, 2018 | 74.04 | 74.24 | 73.49 | 74.12 | 438,296 | +0.66(+0.89%) |
May 18, 2018 | 74.60 | 74.60 | 72.96 | 73.47 | 546,601 | -1.53(-2.05%) |
May 17, 2018 | 75.31 | 75.59 | 74.52 | 75.00 | 546,320 | -0.63(-0.83%) |
May 16, 2018 | 75.80 | 76.34 | 75.09 | 75.63 | 752,835 | +0.44(+0.59%) |
May 15, 2018 | 74.75 | 75.40 | 73.58 | 75.19 | 574,447 | -0.49(-0.64%) |
May 14, 2018 | 77.32 | 78.57 | 75.47 | 75.67 | 669,272 | -1.14(-1.49%) |
May 11, 2018 | 76.78 | 77.78 | 76.04 | 76.82 | 535,296 | +0.32(+0.42%) |
May 10, 2018 | 77.40 | 78.35 | 76.20 | 76.50 | 1,123,891 | -0.29(-0.38%) |
May 09, 2018 | 78.26 | 78.45 | 76.49 | 76.79 | 432,847 | -1.17(-1.50%) |
May 08, 2018 | 78.70 | 79.08 | 77.81 | 77.96 | 422,757 | -0.92(-1.17%) |
May 07, 2018 | 80.35 | 80.44 | 78.64 | 78.88 | 331,758 | -1.34(-1.67%) |
May 04, 2018 | 79.32 | 80.58 | 78.92 | 80.22 | 487,744 | +0.33(+0.41%) |
May 03, 2018 | 81.34 | 82.17 | 79.81 | 79.90 | 652,485 | -1.14(-1.40%) |
May 02, 2018 | 83.48 | 83.77 | 80.76 | 81.03 | 588,692 | -2.87(-3.42%) |
May 01, 2018 | 84.71 | 84.98 | 82.80 | 83.90 | 338,306 | -1.19(-1.40%) |
Apr 30, 2018 | 84.90 | 85.29 | 83.57 | 85.08 | 890,731 | +0.76(+0.90%) |
Apr 27, 2018 | 83.26 | 84.46 | 83.17 | 84.33 | 477,373 | +1.07(+1.28%) |
Apr 26, 2018 | 81.22 | 83.64 | 80.60 | 83.26 | 837,148 | +2.61(+3.24%) |
Apr 25, 2018 | 80.68 | 81.57 | 79.46 | 80.65 | 301,424 | -0.23(-0.28%) |
Apr 24, 2018 | 82.17 | 83.61 | 80.30 | 80.88 | 627,838 | -1.06(-1.29%) |
Apr 23, 2018 | 84.61 | 84.98 | 81.82 | 81.93 | 733,073 | -2.97(-3.49%) |
Apr 20, 2018 | 85.05 | 85.36 | 84.09 | 84.90 | 876,523 | -0.42(-0.50%) |
Apr 19, 2018 | 86.52 | 86.55 | 84.61 | 85.32 | 625,706 | -1.31(-1.51%) |
Apr 18, 2018 | 87.70 | 88.04 | 86.10 | 86.63 | 568,347 | -0.18(-0.21%) |
Apr 17, 2018 | 86.21 | 86.99 | 85.50 | 86.82 | 575,057 | +1.26(+1.47%) |
Apr 16, 2018 | 85.96 | 86.38 | 85.05 | 85.56 | 314,956 | -0.42(-0.49%) |
Apr 13, 2018 | 85.30 | 86.11 | 84.48 | 85.98 | 326,212 | +0.81(+0.95%) |
Apr 12, 2018 | 85.69 | 85.69 | 84.75 | 85.17 | 390,174 | +0.17(+0.20%) |
Apr 11, 2018 | 83.80 | 85.67 | 83.24 | 85.00 | 614,188 | +0.93(+1.11%) |
Apr 10, 2018 | 83.20 | 84.48 | 81.80 | 84.07 | 484,230 | +1.61(+1.95%) |
Apr 09, 2018 | 83.15 | 83.80 | 81.91 | 82.46 | 634,481 | -0.12(-0.15%) |
Apr 06, 2018 | 83.38 | 83.44 | 80.96 | 82.58 | 652,918 | -1.36(-1.63%) |
Apr 05, 2018 | 83.43 | 85.06 | 81.96 | 83.95 | 630,515 | +0.62(+0.75%) |
Apr 04, 2018 | 78.57 | 83.60 | 77.96 | 83.32 | 797,936 | +3.40(+4.25%) |
Apr 03, 2018 | 78.12 | 80.01 | 77.19 | 79.93 | 353,837 | +2.17(+2.80%) |