Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 78.09 | 78.33 | 77.45 | 77.63 | 3,258,082 | -0.15(-0.19%) |
Jun 28, 2018 | 77.19 | 78.20 | 77.15 | 77.77 | 2,819,032 | +0.75(+0.97%) |
Jun 27, 2018 | 77.25 | 77.87 | 77.00 | 77.03 | 3,303,597 | -0.40(-0.52%) |
Jun 26, 2018 | 77.82 | 78.24 | 77.29 | 77.43 | 3,122,433 | -0.60(-0.77%) |
Jun 25, 2018 | 78.24 | 78.79 | 77.44 | 78.03 | 3,752,869 | -0.14(-0.17%) |
Jun 22, 2018 | 78.26 | 78.60 | 78.06 | 78.16 | 6,360,865 | -0.14(-0.17%) |
Jun 21, 2018 | 78.07 | 78.49 | 77.50 | 78.30 | 3,139,839 | -0.19(-0.24%) |
Jun 20, 2018 | 78.91 | 79.29 | 78.42 | 78.49 | 5,139,391 | -0.49(-0.62%) |
Jun 19, 2018 | 78.14 | 79.03 | 77.94 | 78.98 | 3,346,600 | +0.65(+0.82%) |
Jun 18, 2018 | 78.22 | 78.37 | 77.34 | 78.34 | 3,195,011 | -0.70(-0.89%) |
Jun 15, 2018 | 78.56 | 78.33 | 79.04 | 6,128,400 | +0.48(+0.61%) | |
Jun 14, 2018 | 77.94 | 78.66 | 77.48 | 78.56 | 3,424,214 | +0.57(+0.73%) |
Jun 13, 2018 | 78.02 | 78.58 | 77.87 | 77.98 | 3,354,960 | +0.21(+0.27%) |
Jun 12, 2018 | 78.02 | 78.26 | 77.74 | 77.77 | 3,316,273 | -0.34(-0.43%) |
Jun 11, 2018 | 78.52 | 78.95 | 78.06 | 78.11 | 3,854,917 | -0.20(-0.26%) |
Jun 08, 2018 | 78.08 | 78.62 | 77.72 | 78.31 | 3,487,092 | +0.18(+0.23%) |
Jun 07, 2018 | 78.42 | 78.53 | 77.62 | 78.13 | 3,433,547 | -0.05(-0.06%) |
Jun 06, 2018 | 78.17 | 78.17 | 2,990,338 | +1.01(+1.31%) | ||
Jun 05, 2018 | 77.55 | 77.96 | 76.91 | 77.16 | 4,031,370 | -0.23(-0.29%) |
Jun 04, 2018 | 77.01 | 77.80 | 76.74 | 77.39 | 4,686,132 | +0.20(+0.26%) |
Jun 01, 2018 | 77.51 | 77.95 | 76.93 | 77.19 | 4,460,345 | -0.17(-0.22%) |
May 31, 2018 | 76.31 | 77.43 | 76.13 | 77.36 | 10,471,630 | +1.07(+1.41%) |
May 30, 2018 | 75.43 | 76.44 | 75.43 | 76.29 | 3,820,242 | +1.29(+1.72%) |
May 29, 2018 | 74.70 | 75.16 | 74.28 | 75.00 | 3,802,574 | -0.30(-0.40%) |
May 25, 2018 | 75.30 | 75.30 | 75.30 | 0 | +0.05(+0.07%) | |
May 24, 2018 | 75.24 | 75.24 | 74.69 | 75.24 | 2,728,047 | +0.03(+0.04%) |
May 23, 2018 | 74.33 | 75.43 | 74.24 | 75.22 | 2,766,652 | +0.42(+0.56%) |
May 22, 2018 | 74.73 | 75.41 | 74.43 | 74.80 | 2,880,766 | +0.35(+0.48%) |
May 21, 2018 | 74.86 | 75.09 | 74.30 | 74.44 | 2,754,586 | -0.22(-0.29%) |
May 18, 2018 | 74.13 | 74.86 | 74.13 | 74.66 | 4,399,410 | +0.37(+0.50%) |
May 17, 2018 | 73.72 | 74.45 | 73.72 | 74.29 | 3,087,074 | +0.44(+0.59%) |
May 16, 2018 | 74.42 | 74.55 | 73.65 | 73.85 | 3,973,123 | -0.43(-0.57%) |
May 15, 2018 | 74.74 | 74.94 | 73.93 | 74.28 | 4,053,882 | -0.78(-1.04%) |
May 14, 2018 | 74.63 | 75.28 | 74.54 | 75.05 | 5,245,938 | +0.56(+0.75%) |
May 11, 2018 | 73.32 | 74.49 | 73.20 | 74.49 | 4,863,036 | +1.44(+1.97%) |
May 10, 2018 | 71.79 | 73.34 | 71.75 | 73.06 | 4,115,484 | +1.44(+2.01%) |
May 09, 2018 | 71.34 | 71.96 | 70.88 | 71.62 | 3,680,304 | +0.35(+0.49%) |
May 08, 2018 | 70.91 | 71.29 | 70.63 | 71.27 | 5,082,057 | +0.23(+0.32%) |
May 07, 2018 | 70.84 | 71.61 | 70.68 | 71.04 | 4,123,131 | +0.21(+0.29%) |
May 04, 2018 | 69.95 | 71.03 | 69.65 | 70.83 | 3,727,198 | +0.33(+0.46%) |
May 03, 2018 | 71.06 | 71.11 | 69.97 | 70.51 | 4,946,595 | -0.71(-1.00%) |
May 02, 2018 | 71.09 | 71.73 | 70.89 | 71.22 | 5,718,084 | -0.22(-0.30%) |
May 01, 2018 | 72.89 | 73.12 | 71.10 | 71.44 | 6,979,602 | -1.81(-2.47%) |
Apr 30, 2018 | 75.07 | 75.18 | 73.24 | 73.25 | 6,069,136 | -1.50(-2.01%) |
Apr 27, 2018 | 74.54 | 75.21 | 74.43 | 74.75 | 3,552,334 | +0.16(+0.22%) |
Apr 26, 2018 | 73.56 | 75.49 | 73.56 | 74.58 | 5,598,946 | +1.27(+1.74%) |
Apr 25, 2018 | 72.52 | 74.38 | 72.29 | 73.31 | 5,953,500 | +0.95(+1.31%) |
Apr 24, 2018 | 73.34 | 73.64 | 71.30 | 72.36 | 7,077,822 | -0.10(-0.14%) |
Apr 23, 2018 | 71.77 | 72.54 | 71.53 | 72.46 | 4,444,749 | +1.03(+1.44%) |
Apr 20, 2018 | 71.96 | 72.20 | 71.21 | 71.43 | 6,003,403 | -0.62(-0.87%) |
Apr 19, 2018 | 71.34 | 72.05 | 70.97 | 72.05 | 5,522,304 | +0.03(+0.04%) |
Apr 18, 2018 | 72.24 | 72.50 | 71.91 | 72.03 | 4,716,123 | -0.18(-0.25%) |
Apr 17, 2018 | 72.80 | 72.86 | 71.82 | 72.21 | 4,186,309 | -0.18(-0.25%) |
Apr 16, 2018 | 72.70 | 72.96 | 71.98 | 72.39 | 3,035,948 | +0.36(+0.50%) |
Apr 13, 2018 | 72.17 | 72.69 | 71.59 | 72.03 | 2,935,637 | +0.39(+0.54%) |
Apr 12, 2018 | 71.55 | 71.99 | 71.21 | 71.64 | 2,347,745 | +0.51(+0.71%) |
Apr 11, 2018 | 70.79 | 71.29 | 70.58 | 71.13 | 3,132,187 | -0.44(-0.62%) |
Apr 10, 2018 | 70.55 | 71.99 | 70.54 | 71.58 | 4,047,749 | +1.70(+2.43%) |
Apr 09, 2018 | 69.81 | 70.79 | 68.96 | 69.88 | 5,951,800 | +0.44(+0.64%) |
Apr 06, 2018 | 70.64 | 70.68 | 68.94 | 69.43 | 4,441,394 | -1.60(-2.25%) |
Apr 05, 2018 | 70.94 | 71.24 | 70.55 | 71.03 | 2,402,780 | +0.02(+0.03%) |
Apr 04, 2018 | 69.41 | 71.21 | 69.31 | 71.02 | 3,344,916 | +0.96(+1.37%) |
Apr 03, 2018 | 68.89 | 70.11 | 68.54 | 70.06 | 3,996,250 | +1.66(+2.43%) |