Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 69.06 | 69.49 | 68.52 | 68.52 | 285,141 | -0.14(-0.21%) |
Jun 28, 2018 | 68.44 | 69.01 | 68.12 | 68.66 | 202,313 | +0.07(+0.10%) |
Jun 27, 2018 | 69.74 | 73.83 | 68.52 | 68.59 | 198,326 | -1.40(-2.00%) |
Jun 26, 2018 | 70.38 | 70.38 | 69.52 | 69.99 | 249,509 | -0.43(-0.61%) |
Jun 25, 2018 | 70.31 | 70.70 | 69.59 | 70.43 | 278,006 | -0.29(-0.41%) |
Jun 22, 2018 | 71.12 | 71.55 | 70.49 | 70.71 | 610,295 | -0.22(-0.30%) |
Jun 21, 2018 | 70.81 | 71.18 | 69.90 | 70.93 | 257,853 | +0.19(+0.27%) |
Jun 20, 2018 | 70.65 | 71.07 | 70.36 | 70.74 | 159,296 | +0.31(+0.45%) |
Jun 19, 2018 | 69.44 | 70.69 | 69.33 | 70.43 | 211,752 | +0.45(+0.64%) |
Jun 18, 2018 | 69.69 | 70.75 | 69.17 | 69.98 | 151,939 | -0.01(-0.01%) |
Jun 15, 2018 | 70.39 | 69.22 | 69.98 | 465,908 | -0.14(-0.21%) | |
Jun 14, 2018 | 70.31 | 70.81 | 69.27 | 70.13 | 195,417 | +0.19(+0.27%) |
Jun 13, 2018 | 69.80 | 70.76 | 69.26 | 69.94 | 221,378 | +0.25(+0.36%) |
Jun 12, 2018 | 70.18 | 70.19 | 69.17 | 69.69 | 124,327 | -0.50(-0.72%) |
Jun 11, 2018 | 71.80 | 71.80 | 69.80 | 70.19 | 245,290 | -1.64(-2.28%) |
Jun 08, 2018 | 71.55 | 72.03 | 71.01 | 71.83 | 177,796 | +0.28(+0.39%) |
Jun 07, 2018 | 71.43 | 71.93 | 71.06 | 71.55 | 237,688 | +0.13(+0.19%) |
Jun 06, 2018 | 70.55 | 71.53 | 70.15 | 71.41 | 200,115 | +1.49(+2.13%) |
Jun 05, 2018 | 70.08 | 70.29 | 69.47 | 69.93 | 117,018 | -0.32(-0.46%) |
Jun 04, 2018 | 69.69 | 70.27 | 68.97 | 70.25 | 175,168 | +0.73(+1.06%) |
Jun 01, 2018 | 69.64 | 70.20 | 69.45 | 69.52 | 145,758 | +0.51(+0.74%) |
May 31, 2018 | 69.79 | 70.16 | 68.74 | 69.01 | 230,550 | -0.78(-1.12%) |
May 30, 2018 | 69.18 | 70.20 | 69.09 | 69.78 | 253,808 | +1.12(+1.63%) |
May 29, 2018 | 68.97 | 69.52 | 68.06 | 68.66 | 255,317 | -1.02(-1.47%) |
May 25, 2018 | 69.69 | 69.69 | 69.69 | 0 | -0.54(-0.77%) | |
May 24, 2018 | 70.75 | 70.80 | 69.19 | 70.22 | 274,812 | -0.81(-1.13%) |
May 23, 2018 | 70.77 | 71.47 | 70.71 | 71.03 | 383,779 | +0.20(+0.28%) |
May 22, 2018 | 71.27 | 72.18 | 67.77 | 70.83 | 337,962 | -0.27(-0.38%) |
May 21, 2018 | 70.46 | 71.81 | 70.46 | 71.10 | 257,798 | +0.65(+0.93%) |
May 18, 2018 | 71.62 | 71.62 | 70.39 | 70.45 | 309,575 | -0.89(-1.24%) |
May 17, 2018 | 71.26 | 71.49 | 70.55 | 71.33 | 445,070 | +0.07(+0.10%) |
May 16, 2018 | 71.21 | 71.64 | 70.62 | 71.26 | 194,145 | +0.07(+0.10%) |
May 15, 2018 | 70.05 | 71.51 | 69.97 | 71.19 | 239,508 | +1.04(+1.48%) |
May 14, 2018 | 70.97 | 71.02 | 69.97 | 70.15 | 157,332 | -0.52(-0.73%) |
May 11, 2018 | 70.80 | 71.14 | 70.38 | 70.67 | 203,427 | -0.10(-0.14%) |
May 10, 2018 | 70.57 | 71.05 | 70.07 | 70.77 | 117,690 | +0.35(+0.50%) |
May 09, 2018 | 70.29 | 70.98 | 70.06 | 70.42 | 143,478 | +0.21(+0.29%) |
May 08, 2018 | 69.48 | 70.80 | 69.48 | 70.21 | 203,692 | +0.76(+1.10%) |
May 07, 2018 | 69.40 | 69.95 | 66.43 | 69.45 | 210,722 | +0.16(+0.23%) |
May 04, 2018 | 68.30 | 69.65 | 67.49 | 69.29 | 292,225 | +0.86(+1.26%) |
May 03, 2018 | 68.33 | 69.13 | 67.37 | 68.43 | 243,804 | -0.24(-0.35%) |
May 02, 2018 | 68.94 | 69.45 | 68.23 | 68.67 | 152,963 | -0.21(-0.30%) |
May 01, 2018 | 68.41 | 69.16 | 67.19 | 68.88 | 166,981 | +0.30(+0.43%) |
Apr 30, 2018 | 69.52 | 69.75 | 68.58 | 68.58 | 316,946 | -0.58(-0.84%) |
Apr 27, 2018 | 68.34 | 70.05 | 68.34 | 69.17 | 229,289 | +0.18(+0.26%) |
Apr 26, 2018 | 69.29 | 69.52 | 68.41 | 68.99 | 164,067 | -0.21(-0.31%) |
Apr 25, 2018 | 69.48 | 69.67 | 65.88 | 69.20 | 252,572 | +0.61(+0.89%) |
Apr 24, 2018 | 68.43 | 69.72 | 66.06 | 68.59 | 470,770 | +0.35(+0.51%) |
Apr 23, 2018 | 67.10 | 68.30 | 66.97 | 68.24 | 296,177 | +1.20(+1.79%) |
Apr 20, 2018 | 66.42 | 67.31 | 66.42 | 67.04 | 166,675 | +0.42(+0.63%) |
Apr 19, 2018 | 65.47 | 66.83 | 65.47 | 66.62 | 168,999 | +1.02(+1.56%) |
Apr 18, 2018 | 65.92 | 66.48 | 65.56 | 65.60 | 191,394 | -0.21(-0.33%) |
Apr 17, 2018 | 66.53 | 66.78 | 65.08 | 65.82 | 203,874 | -0.44(-0.66%) |
Apr 16, 2018 | 65.79 | 66.42 | 65.47 | 66.26 | 121,321 | +0.77(+1.18%) |
Apr 13, 2018 | 66.74 | 66.74 | 65.36 | 65.49 | 179,268 | -0.75(-1.14%) |
Apr 12, 2018 | 65.69 | 66.70 | 65.03 | 66.24 | 126,961 | +0.94(+1.44%) |
Apr 11, 2018 | 65.01 | 65.46 | 64.51 | 65.30 | 183,427 | -0.22(-0.34%) |
Apr 10, 2018 | 65.30 | 65.90 | 64.74 | 65.52 | 160,052 | +1.04(+1.61%) |
Apr 09, 2018 | 65.17 | 66.00 | 64.42 | 64.48 | 235,404 | -0.38(-0.58%) |
Apr 06, 2018 | 65.35 | 65.81 | 63.93 | 64.86 | 355,681 | -0.98(-1.48%) |
Apr 05, 2018 | 65.78 | 66.20 | 64.98 | 65.83 | 212,838 | +0.69(+1.06%) |
Apr 04, 2018 | 63.60 | 65.36 | 63.42 | 65.15 | 192,794 | +0.73(+1.13%) |
Apr 03, 2018 | 63.74 | 64.83 | 63.45 | 64.42 | 255,367 | +1.02(+1.61%) |