Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 73.81 | 74.83 | 73.73 | 74.43 | 2,619,503 | +0.85(+1.16%) |
Jun 28, 2018 | 72.98 | 73.83 | 72.94 | 73.58 | 1,546,299 | +0.71(+0.97%) |
Jun 27, 2018 | 73.64 | 74.06 | 72.84 | 72.87 | 1,880,650 | -0.95(-1.29%) |
Jun 26, 2018 | 74.24 | 74.50 | 73.72 | 73.82 | 1,697,131 | -0.54(-0.73%) |
Jun 25, 2018 | 74.00 | 74.58 | 73.64 | 74.37 | 2,360,271 | +0.27(+0.37%) |
Jun 22, 2018 | 73.54 | 74.35 | 73.54 | 74.10 | 3,978,150 | +0.76(+1.04%) |
Jun 21, 2018 | 73.26 | 73.52 | 72.84 | 73.33 | 1,917,180 | -0.25(-0.35%) |
Jun 20, 2018 | 74.70 | 74.96 | 73.53 | 73.59 | 1,515,264 | -1.14(-1.53%) |
Jun 19, 2018 | 74.56 | 75.04 | 74.43 | 74.73 | 1,787,445 | -0.29(-0.39%) |
Jun 18, 2018 | 74.35 | 75.12 | 73.88 | 75.02 | 1,739,187 | +0.25(+0.34%) |
Jun 15, 2018 | 74.90 | 73.82 | 74.77 | 4,325,721 | +0.36(+0.49%) | |
Jun 14, 2018 | 74.80 | 75.14 | 74.22 | 74.41 | 1,932,164 | -0.22(-0.29%) |
Jun 13, 2018 | 74.53 | 74.96 | 74.47 | 74.62 | 1,764,228 | +0.44(+0.59%) |
Jun 12, 2018 | 74.72 | 75.00 | 74.16 | 74.19 | 1,451,126 | -0.64(-0.86%) |
Jun 11, 2018 | 75.33 | 75.34 | 74.75 | 74.83 | 1,024,540 | -0.44(-0.59%) |
Jun 08, 2018 | 74.57 | 75.29 | 74.35 | 75.28 | 1,087,090 | +0.64(+0.86%) |
Jun 07, 2018 | 74.32 | 74.69 | 74.11 | 74.63 | 1,504,767 | +0.56(+0.76%) |
Jun 06, 2018 | 74.07 | 1,660,299 | +0.42(+0.57%) | |||
Jun 05, 2018 | 73.50 | 73.70 | 72.95 | 73.65 | 1,662,123 | +0.13(+0.17%) |
Jun 04, 2018 | 73.24 | 73.70 | 73.24 | 73.52 | 1,005,383 | +0.49(+0.67%) |
Jun 01, 2018 | 73.63 | 73.82 | 72.91 | 73.03 | 1,439,901 | +0.05(+0.07%) |
May 31, 2018 | 73.20 | 73.38 | 72.73 | 72.98 | 3,535,054 | -0.36(-0.50%) |
May 30, 2018 | 72.27 | 73.45 | 72.01 | 73.34 | 1,930,831 | +1.53(+2.12%) |
May 29, 2018 | 73.15 | 73.22 | 71.37 | 71.82 | 1,888,924 | -2.01(-2.72%) |
May 25, 2018 | 73.82 | 73.82 | 73.82 | 0 | -0.13(-0.17%) | |
May 24, 2018 | 74.00 | 74.15 | 73.61 | 73.95 | 1,254,710 | -0.18(-0.24%) |
May 23, 2018 | 73.99 | 74.28 | 73.72 | 74.13 | 1,430,780 | -0.02(-0.02%) |
May 22, 2018 | 73.93 | 74.61 | 73.88 | 74.15 | 1,603,241 | +0.22(+0.29%) |
May 21, 2018 | 73.80 | 74.34 | 73.80 | 73.93 | 1,186,689 | +0.23(+0.31%) |
May 18, 2018 | 73.60 | 74.02 | 73.43 | 73.71 | 1,745,708 | +0.15(+0.21%) |
May 17, 2018 | 73.10 | 73.69 | 72.72 | 73.55 | 1,569,237 | +0.35(+0.47%) |
May 16, 2018 | 73.33 | 73.57 | 73.07 | 73.21 | 1,378,025 | -0.10(-0.14%) |
May 15, 2018 | 73.52 | 73.88 | 73.18 | 73.31 | 1,484,915 | -0.35(-0.48%) |
May 14, 2018 | 74.21 | 74.47 | 73.53 | 73.66 | 1,132,890 | -0.41(-0.55%) |
May 11, 2018 | 74.15 | 74.63 | 73.97 | 74.07 | 1,561,482 | -0.18(-0.24%) |
May 10, 2018 | 74.24 | 74.36 | 73.73 | 74.25 | 2,327,922 | +0.47(+0.64%) |
May 09, 2018 | 74.23 | 74.23 | 73.32 | 73.78 | 1,358,326 | +0.08(+0.11%) |
May 08, 2018 | 73.51 | 73.95 | 73.18 | 73.70 | 1,498,132 | -0.09(-0.12%) |
May 07, 2018 | 73.70 | 74.09 | 73.52 | 73.79 | 1,042,651 | +0.10(+0.14%) |
May 04, 2018 | 72.85 | 74.11 | 72.57 | 73.69 | 1,409,125 | +0.47(+0.64%) |
May 03, 2018 | 72.32 | 73.27 | 71.84 | 73.22 | 3,169,513 | +0.74(+1.01%) |
May 02, 2018 | 73.65 | 74.00 | 72.37 | 72.48 | 2,197,649 | -1.52(-2.05%) |
May 01, 2018 | 73.99 | 74.34 | 73.29 | 74.00 | 1,351,710 | -0.01(-0.01%) |
Apr 30, 2018 | 75.14 | 75.29 | 74.01 | 74.01 | 2,009,082 | -0.84(-1.13%) |
Apr 27, 2018 | 74.74 | 75.14 | 74.22 | 74.85 | 1,640,795 | -0.21(-0.28%) |
Apr 26, 2018 | 75.39 | 76.25 | 74.06 | 75.06 | 2,367,715 | +0.05(+0.06%) |
Apr 25, 2018 | 74.91 | 75.26 | 74.25 | 75.01 | 1,418,793 | +0.04(+0.05%) |
Apr 24, 2018 | 75.85 | 76.11 | 74.54 | 74.98 | 1,629,080 | -0.83(-1.09%) |
Apr 23, 2018 | 75.45 | 75.86 | 75.20 | 75.80 | 1,356,849 | +0.53(+0.70%) |
Apr 20, 2018 | 75.89 | 76.05 | 74.91 | 75.28 | 2,961,176 | -0.41(-0.54%) |
Apr 19, 2018 | 76.21 | 76.50 | 75.52 | 75.69 | 1,844,701 | -0.51(-0.67%) |
Apr 18, 2018 | 76.56 | 76.65 | 76.05 | 76.19 | 1,519,870 | -0.11(-0.14%) |
Apr 17, 2018 | 76.14 | 76.75 | 76.05 | 76.30 | 1,908,838 | +0.38(+0.50%) |
Apr 16, 2018 | 75.02 | 76.29 | 74.85 | 75.92 | 1,944,710 | +1.49(+2.00%) |
Apr 13, 2018 | 74.82 | 75.03 | 74.21 | 74.43 | 1,525,007 | -0.02(-0.02%) |
Apr 12, 2018 | 74.11 | 74.93 | 73.94 | 74.45 | 1,149,378 | +0.73(+0.99%) |
Apr 11, 2018 | 73.45 | 74.00 | 73.33 | 73.72 | 1,405,450 | -0.47(-0.64%) |
Apr 10, 2018 | 74.02 | 74.49 | 73.74 | 74.20 | 1,897,398 | +0.99(+1.35%) |
Apr 09, 2018 | 73.18 | 74.27 | 72.81 | 73.21 | 1,746,381 | +0.25(+0.34%) |
Apr 06, 2018 | 73.64 | 74.04 | 72.45 | 72.96 | 2,119,812 | -1.28(-1.73%) |
Apr 05, 2018 | 74.53 | 74.77 | 74.00 | 74.24 | 1,161,564 | +0.14(+0.20%) |
Apr 04, 2018 | 72.61 | 74.24 | 72.61 | 74.10 | 1,944,068 | +0.65(+0.89%) |
Apr 03, 2018 | 73.21 | 73.72 | 72.73 | 73.45 | 2,386,889 | +0.26(+0.36%) |