Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 78.77 | 79.41 | 78.41 | 78.54 | 2,004,529 | -0.07(-0.09%) |
Jun 28, 2018 | 77.67 | 78.91 | 77.62 | 78.61 | 2,158,736 | +0.89(+1.15%) |
Jun 27, 2018 | 79.25 | 79.50 | 77.62 | 77.71 | 3,196,259 | -1.64(-2.07%) |
Jun 26, 2018 | 79.04 | 79.74 | 78.74 | 79.35 | 2,571,533 | +0.51(+0.64%) |
Jun 25, 2018 | 79.33 | 79.79 | 78.30 | 78.85 | 2,994,038 | -0.52(-0.66%) |
Jun 22, 2018 | 79.80 | 80.02 | 79.25 | 79.37 | 3,006,682 | +0.01(+0.01%) |
Jun 21, 2018 | 79.17 | 79.90 | 78.71 | 79.36 | 2,711,742 | +0.04(+0.05%) |
Jun 20, 2018 | 80.45 | 80.74 | 79.18 | 79.32 | 1,701,450 | -1.12(-1.39%) |
Jun 19, 2018 | 79.42 | 80.64 | 79.42 | 80.44 | 2,061,203 | +0.42(+0.53%) |
Jun 18, 2018 | 80.04 | 80.16 | 79.59 | 80.02 | 2,261,957 | -0.71(-0.87%) |
Jun 15, 2018 | 80.77 | 79.85 | 80.72 | 4,693,344 | +0.87(+1.09%) | |
Jun 14, 2018 | 80.53 | 80.64 | 79.51 | 79.85 | 2,476,583 | -0.40(-0.50%) |
Jun 13, 2018 | 80.55 | 81.68 | 80.23 | 80.26 | 2,526,823 | -0.20(-0.25%) |
Jun 12, 2018 | 80.95 | 81.50 | 79.97 | 80.45 | 2,428,134 | -0.10(-0.13%) |
Jun 11, 2018 | 80.56 | 80.88 | 80.37 | 80.56 | 1,500,253 | -0.08(-0.10%) |
Jun 08, 2018 | 80.36 | 80.82 | 80.20 | 80.64 | 1,716,266 | +0.44(+0.55%) |
Jun 07, 2018 | 80.15 | 80.32 | 79.41 | 80.20 | 2,362,304 | +0.16(+0.20%) |
Jun 06, 2018 | 80.03 | 4,916,132 | -0.59(-0.74%) | |||
Jun 05, 2018 | 81.03 | 81.19 | 80.25 | 80.63 | 2,533,367 | -0.47(-0.58%) |
Jun 04, 2018 | 81.07 | 81.21 | 80.76 | 81.10 | 1,198,647 | +0.34(+0.42%) |
Jun 01, 2018 | 81.10 | 81.23 | 80.39 | 80.76 | 2,116,694 | +0.33(+0.41%) |
May 31, 2018 | 81.13 | 81.13 | 80.21 | 80.44 | 2,236,822 | -0.77(-0.94%) |
May 30, 2018 | 81.23 | 81.88 | 80.80 | 81.20 | 2,448,779 | +0.51(+0.63%) |
May 29, 2018 | 81.05 | 81.35 | 80.20 | 80.70 | 2,745,766 | -1.04(-1.27%) |
May 25, 2018 | 81.73 | 81.73 | 81.73 | 0 | -0.06(-0.07%) | |
May 24, 2018 | 81.83 | 81.96 | 81.08 | 81.79 | 1,317,146 | -0.06(-0.07%) |
May 23, 2018 | 81.79 | 82.07 | 81.42 | 81.85 | 1,691,598 | -0.25(-0.30%) |
May 22, 2018 | 81.86 | 82.65 | 81.64 | 82.10 | 1,130,720 | +0.23(+0.28%) |
May 21, 2018 | 81.56 | 82.14 | 81.16 | 81.87 | 1,291,049 | +0.59(+0.73%) |
May 18, 2018 | 81.49 | 81.65 | 81.00 | 81.28 | 2,165,236 | -0.07(-0.08%) |
May 17, 2018 | 81.74 | 81.80 | 81.21 | 81.35 | 2,694,067 | -0.53(-0.65%) |
May 16, 2018 | 82.07 | 82.51 | 81.52 | 81.88 | 1,731,385 | -0.21(-0.25%) |
May 15, 2018 | 81.78 | 82.43 | 81.54 | 82.08 | 2,219,214 | +0.34(+0.42%) |
May 14, 2018 | 82.63 | 82.88 | 81.60 | 81.74 | 2,320,894 | -0.79(-0.95%) |
May 11, 2018 | 82.39 | 83.73 | 82.25 | 82.53 | 2,114,059 | +0.24(+0.29%) |
May 10, 2018 | 82.67 | 82.69 | 82.03 | 82.29 | 1,800,451 | -0.27(-0.32%) |
May 09, 2018 | 81.77 | 82.60 | 81.59 | 82.55 | 2,756,649 | +0.60(+0.73%) |
May 08, 2018 | 81.75 | 82.20 | 81.48 | 81.95 | 2,559,863 | +0.56(+0.68%) |
May 07, 2018 | 80.98 | 81.78 | 80.40 | 81.40 | 2,020,291 | +0.46(+0.57%) |
May 04, 2018 | 79.98 | 81.46 | 79.51 | 80.94 | 1,964,103 | +0.40(+0.50%) |
May 03, 2018 | 80.00 | 80.93 | 78.59 | 80.53 | 3,148,047 | -0.01(-0.01%) |
May 02, 2018 | 83.74 | 83.90 | 79.07 | 80.54 | 5,767,724 | -3.55(-4.22%) |
May 01, 2018 | 83.57 | 84.09 | 82.73 | 84.09 | 1,806,883 | +0.33(+0.39%) |
Apr 30, 2018 | 84.52 | 84.86 | 83.76 | 83.76 | 1,775,060 | -0.32(-0.38%) |
Apr 27, 2018 | 83.44 | 84.25 | 83.43 | 84.08 | 1,509,775 | +0.57(+0.68%) |
Apr 26, 2018 | 83.62 | 83.78 | 82.87 | 83.51 | 1,297,315 | +0.03(+0.04%) |
Apr 25, 2018 | 83.44 | 83.88 | 82.56 | 83.48 | 2,392,676 | +0.09(+0.10%) |
Apr 24, 2018 | 84.38 | 84.94 | 82.94 | 83.39 | 2,280,418 | -1.04(-1.24%) |
Apr 23, 2018 | 84.61 | 84.69 | 83.75 | 84.44 | 1,784,949 | +0.26(+0.31%) |
Apr 20, 2018 | 84.22 | 84.99 | 83.71 | 84.18 | 1,801,608 | +0.28(+0.34%) |
Apr 19, 2018 | 84.07 | 84.81 | 83.54 | 83.90 | 2,757,089 | +0.16(+0.19%) |
Apr 18, 2018 | 83.81 | 83.99 | 82.68 | 83.74 | 2,522,809 | +0.03(+0.04%) |
Apr 17, 2018 | 83.88 | 84.81 | 83.50 | 83.70 | 2,114,379 | +0.19(+0.23%) |
Apr 16, 2018 | 83.13 | 83.86 | 82.72 | 83.51 | 2,062,104 | +1.00(+1.21%) |
Apr 13, 2018 | 83.62 | 83.65 | 82.09 | 82.51 | 1,968,809 | -0.33(-0.40%) |
Apr 12, 2018 | 82.77 | 83.44 | 82.61 | 82.85 | 1,926,655 | +0.47(+0.57%) |
Apr 11, 2018 | 82.49 | 82.91 | 82.19 | 82.37 | 2,031,327 | -0.79(-0.95%) |
Apr 10, 2018 | 82.93 | 83.57 | 82.52 | 83.16 | 1,523,892 | +1.15(+1.40%) |
Apr 09, 2018 | 82.62 | 83.48 | 81.72 | 82.01 | 1,693,470 | -0.10(-0.13%) |
Apr 06, 2018 | 82.54 | 83.25 | 81.42 | 82.12 | 2,522,173 | -1.05(-1.27%) |
Apr 05, 2018 | 83.11 | 83.73 | 82.85 | 83.17 | 2,016,564 | +0.51(+0.62%) |
Apr 04, 2018 | 80.94 | 82.84 | 80.73 | 82.66 | 2,089,580 | +1.21(+1.48%) |
Apr 03, 2018 | 80.07 | 81.74 | 79.63 | 81.45 | 2,369,172 | +1.22(+1.52%) |