Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 74.81 | 75.43 | 74.62 | 74.62 | 96,585 | +0.29(+0.38%) |
Jun 28, 2018 | 75.00 | 75.62 | 73.29 | 74.34 | 81,200 | -0.14(-0.19%) |
Jun 27, 2018 | 75.10 | 75.91 | 74.48 | 74.48 | 88,603 | -0.48(-0.63%) |
Jun 26, 2018 | 74.96 | 75.43 | 74.58 | 74.96 | 144,664 | +0.19(+0.25%) |
Jun 25, 2018 | 75.19 | 75.34 | 74.15 | 74.77 | 191,376 | -0.57(-0.76%) |
Jun 22, 2018 | 76.29 | 76.57 | 75.00 | 75.34 | 186,970 | -0.14(-0.19%) |
Jun 21, 2018 | 76.76 | 76.81 | 75.29 | 75.48 | 144,361 | -1.52(-1.98%) |
Jun 20, 2018 | 76.53 | 77.29 | 75.62 | 77.00 | 108,587 | +0.81(+1.06%) |
Jun 19, 2018 | 75.53 | 76.29 | 74.34 | 76.19 | 233,534 | +0.00(+0.00%) |
Jun 18, 2018 | 75.19 | 76.26 | 74.67 | 76.19 | 155,734 | +0.57(+0.76%) |
Jun 15, 2018 | 76.43 | 74.53 | 75.62 | 267,099 | -0.81(-1.06%) | |
Jun 14, 2018 | 76.38 | 76.81 | 75.96 | 76.43 | 152,087 | +0.19(+0.25%) |
Jun 13, 2018 | 76.81 | 77.34 | 76.00 | 76.24 | 154,281 | -0.43(-0.56%) |
Jun 12, 2018 | 76.57 | 76.91 | 76.24 | 76.67 | 165,123 | +0.29(+0.37%) |
Jun 11, 2018 | 77.05 | 77.53 | 76.29 | 76.38 | 175,253 | -0.29(-0.37%) |
Jun 08, 2018 | 76.24 | 76.76 | 76.05 | 76.67 | 99,348 | +0.57(+0.75%) |
Jun 07, 2018 | 75.81 | 76.43 | 75.43 | 76.10 | 67,698 | +0.29(+0.38%) |
Jun 06, 2018 | 76.05 | 74.10 | 75.81 | 179,995 | +0.71(+0.95%) | |
Jun 05, 2018 | 74.72 | 75.15 | 73.91 | 75.10 | 138,943 | +0.52(+0.70%) |
Jun 04, 2018 | 74.38 | 75.15 | 73.81 | 74.58 | 106,317 | +0.33(+0.45%) |
Jun 01, 2018 | 73.81 | 74.96 | 73.81 | 74.24 | 102,218 | +1.00(+1.36%) |
May 31, 2018 | 74.62 | 74.81 | 73.24 | 73.24 | 111,756 | -1.51(-2.02%) |
May 30, 2018 | 73.47 | 74.80 | 73.47 | 74.76 | 128,900 | +1.76(+2.41%) |
May 29, 2018 | 72.91 | 73.33 | 71.91 | 73.00 | 110,054 | -0.24(-0.32%) |
May 25, 2018 | 73.24 | 73.24 | 73.24 | 0 | -0.47(-0.64%) | |
May 24, 2018 | 73.52 | 73.90 | 72.95 | 73.71 | 58,844 | +0.05(+0.06%) |
May 23, 2018 | 74.04 | 74.42 | 72.81 | 73.66 | 84,207 | -0.14(-0.19%) |
May 22, 2018 | 74.90 | 74.99 | 73.71 | 73.81 | 88,142 | -0.76(-1.02%) |
May 21, 2018 | 74.23 | 74.90 | 74.19 | 74.57 | 107,234 | +1.04(+1.42%) |
May 18, 2018 | 73.38 | 74.04 | 73.09 | 73.52 | 102,903 | +0.05(+0.06%) |
May 17, 2018 | 73.24 | 73.66 | 73.05 | 73.47 | 125,441 | +0.33(+0.45%) |
May 16, 2018 | 73.19 | 73.90 | 72.76 | 73.14 | 153,672 | +0.14(+0.20%) |
May 15, 2018 | 73.00 | 73.24 | 72.72 | 73.00 | 116,912 | -0.38(-0.52%) |
May 14, 2018 | 73.00 | 73.47 | 72.48 | 73.38 | 158,419 | +0.62(+0.85%) |
May 11, 2018 | 72.91 | 73.66 | 72.67 | 72.76 | 123,586 | -0.24(-0.33%) |
May 10, 2018 | 72.62 | 73.47 | 72.24 | 73.00 | 71,406 | +0.85(+1.18%) |
May 09, 2018 | 73.14 | 73.19 | 71.43 | 72.15 | 92,579 | -0.76(-1.04%) |
May 08, 2018 | 71.43 | 73.24 | 70.67 | 72.91 | 151,137 | +1.61(+2.26%) |
May 07, 2018 | 71.48 | 71.88 | 69.77 | 71.29 | 255,888 | +0.43(+0.60%) |
May 04, 2018 | 73.00 | 74.02 | 69.89 | 70.86 | 188,743 | +0.57(+0.81%) |
May 03, 2018 | 70.25 | 70.82 | 69.06 | 70.29 | 113,825 | -0.28(-0.40%) |
May 02, 2018 | 70.77 | 71.72 | 70.56 | 70.58 | 76,451 | -0.47(-0.67%) |
May 01, 2018 | 70.63 | 71.20 | 69.54 | 71.05 | 81,609 | +0.33(+0.47%) |
Apr 30, 2018 | 71.67 | 72.19 | 70.63 | 70.72 | 82,239 | -0.76(-1.06%) |
Apr 27, 2018 | 71.86 | 71.86 | 70.91 | 71.48 | 59,451 | -0.24(-0.33%) |
Apr 26, 2018 | 72.62 | 72.62 | 71.08 | 71.72 | 70,555 | -0.66(-0.92%) |
Apr 25, 2018 | 72.72 | 73.28 | 71.96 | 72.38 | 119,097 | -0.43(-0.59%) |
Apr 24, 2018 | 75.28 | 75.56 | 72.29 | 72.81 | 172,335 | -2.04(-2.73%) |
Apr 23, 2018 | 75.71 | 76.32 | 74.52 | 74.85 | 107,490 | -0.85(-1.13%) |
Apr 20, 2018 | 75.18 | 76.23 | 75.18 | 75.71 | 110,054 | +0.38(+0.50%) |
Apr 19, 2018 | 75.14 | 75.52 | 74.85 | 75.33 | 67,487 | +0.14(+0.19%) |
Apr 18, 2018 | 75.23 | 75.56 | 74.80 | 75.18 | 109,999 | +0.14(+0.19%) |
Apr 17, 2018 | 74.90 | 75.33 | 74.47 | 75.04 | 84,979 | +0.66(+0.89%) |
Apr 16, 2018 | 73.57 | 74.57 | 73.05 | 74.38 | 100,992 | +1.42(+1.95%) |
Apr 13, 2018 | 73.14 | 73.66 | 72.62 | 72.95 | 124,575 | +0.28(+0.39%) |
Apr 12, 2018 | 73.19 | 73.19 | 72.62 | 72.67 | 49,648 | +0.09(+0.13%) |
Apr 11, 2018 | 72.67 | 72.91 | 72.15 | 72.57 | 60,369 | -0.57(-0.78%) |
Apr 10, 2018 | 72.24 | 73.43 | 72.15 | 73.14 | 92,233 | +1.95(+2.73%) |
Apr 09, 2018 | 72.15 | 72.69 | 71.15 | 71.20 | 102,638 | -0.24(-0.33%) |
Apr 06, 2018 | 72.91 | 73.33 | 71.15 | 71.43 | 148,972 | -1.85(-2.53%) |
Apr 05, 2018 | 72.72 | 73.52 | 72.72 | 73.28 | 114,321 | +0.95(+1.31%) |
Apr 04, 2018 | 70.20 | 72.43 | 70.13 | 72.34 | 264,788 | +0.90(+1.26%) |
Apr 03, 2018 | 71.48 | 71.58 | 70.77 | 71.43 | 201,150 | +0.24(+0.33%) |