Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 73.90 | 73.00 | 73.55 | 2,747,409 | +0.52(+0.71%) | |
Jun 28, 2018 | 72.47 | 73.26 | 72.32 | 73.04 | 2,652,145 | +0.70(+0.96%) |
Jun 27, 2018 | 73.76 | 74.08 | 72.31 | 72.34 | 3,174,122 | -1.44(-1.95%) |
Jun 26, 2018 | 73.96 | 74.26 | 73.54 | 73.78 | 2,867,903 | -0.10(-0.13%) |
Jun 25, 2018 | 73.90 | 74.03 | 73.51 | 73.88 | 3,095,888 | -0.16(-0.22%) |
Jun 22, 2018 | 73.74 | 74.33 | 73.63 | 74.04 | 2,883,280 | +0.55(+0.75%) |
Jun 21, 2018 | 74.08 | 74.19 | 73.36 | 73.49 | 3,501,157 | -0.59(-0.79%) |
Jun 20, 2018 | 74.78 | 74.83 | 74.05 | 74.08 | 2,121,813 | -0.69(-0.92%) |
Jun 19, 2018 | 75.02 | 75.31 | 74.30 | 74.77 | 2,608,741 | -0.53(-0.71%) |
Jun 18, 2018 | 75.71 | 75.76 | 75.20 | 75.30 | 1,654,353 | -0.96(-1.26%) |
Jun 15, 2018 | 76.35 | 75.57 | 76.26 | 3,388,511 | +0.69(+0.91%) | |
Jun 14, 2018 | 75.18 | 75.62 | 74.66 | 75.57 | 1,860,765 | +0.41(+0.54%) |
Jun 13, 2018 | 75.96 | 76.09 | 75.08 | 75.16 | 2,569,569 | -0.71(-0.93%) |
Jun 12, 2018 | 75.77 | 76.00 | 75.37 | 75.87 | 2,114,599 | +0.31(+0.41%) |
Jun 11, 2018 | 75.72 | 75.84 | 75.12 | 75.56 | 2,428,515 | -0.03(-0.04%) |
Jun 08, 2018 | 75.35 | 75.88 | 75.33 | 75.59 | 1,963,527 | +0.24(+0.32%) |
Jun 07, 2018 | 75.62 | 75.76 | 75.18 | 75.34 | 1,648,745 | +0.00(+0.01%) |
Jun 06, 2018 | 75.47 | 75.34 | 1,733,970 | +0.26(+0.35%) | ||
Jun 05, 2018 | 75.29 | 75.64 | 74.98 | 75.08 | 1,897,763 | -0.16(-0.22%) |
Jun 04, 2018 | 75.38 | 75.58 | 75.20 | 75.24 | 2,081,682 | +0.04(+0.05%) |
Jun 01, 2018 | 74.80 | 75.25 | 74.57 | 75.21 | 1,714,141 | +0.83(+1.11%) |
May 31, 2018 | 75.46 | 75.90 | 74.38 | 74.38 | 3,796,330 | -1.03(-1.36%) |
May 30, 2018 | 74.46 | 75.56 | 74.37 | 75.40 | 2,076,275 | +1.08(+1.45%) |
May 29, 2018 | 74.12 | 74.48 | 73.79 | 74.32 | 4,027,430 | -0.28(-0.37%) |
May 25, 2018 | 74.60 | 74.60 | 74.60 | 0 | +0.03(+0.04%) | |
May 24, 2018 | 74.44 | 74.74 | 74.13 | 74.58 | 1,530,733 | +0.09(+0.12%) |
May 23, 2018 | 73.38 | 74.58 | 73.38 | 74.49 | 2,628,505 | +0.94(+1.27%) |
May 22, 2018 | 73.94 | 74.42 | 73.49 | 73.55 | 2,519,740 | -0.49(-0.67%) |
May 21, 2018 | 73.44 | 74.14 | 73.28 | 74.05 | 1,805,528 | +0.77(+1.06%) |
May 18, 2018 | 73.29 | 73.58 | 73.22 | 73.27 | 1,901,588 | +0.00(+0.00%) |
May 17, 2018 | 73.41 | 73.70 | 73.07 | 73.27 | 1,524,329 | -0.13(-0.17%) |
May 16, 2018 | 73.90 | 74.21 | 73.30 | 73.40 | 1,522,564 | -0.50(-0.68%) |
May 15, 2018 | 73.79 | 74.16 | 73.57 | 73.90 | 2,781,604 | -0.40(-0.54%) |
May 14, 2018 | 74.64 | 74.83 | 74.15 | 74.31 | 2,045,251 | -0.31(-0.41%) |
May 11, 2018 | 75.13 | 75.27 | 74.49 | 74.61 | 2,385,803 | -0.31(-0.42%) |
May 10, 2018 | 74.94 | 75.16 | 74.76 | 74.93 | 1,220,601 | +0.28(+0.37%) |
May 09, 2018 | 74.76 | 74.91 | 74.36 | 74.65 | 1,468,213 | -0.05(-0.07%) |
May 08, 2018 | 74.60 | 75.05 | 74.41 | 74.70 | 1,652,901 | -0.13(-0.18%) |
May 07, 2018 | 75.39 | 75.54 | 74.67 | 74.84 | 2,572,658 | -0.75(-0.99%) |
May 04, 2018 | 74.23 | 75.75 | 74.22 | 75.58 | 1,661,769 | +1.00(+1.34%) |
May 03, 2018 | 72.74 | 74.72 | 72.74 | 74.58 | 3,084,284 | +1.89(+2.60%) |
May 02, 2018 | 73.15 | 73.29 | 72.59 | 72.70 | 2,491,123 | -0.37(-0.50%) |
May 01, 2018 | 73.16 | 73.41 | 72.54 | 73.07 | 2,459,274 | -0.04(-0.05%) |
Apr 30, 2018 | 74.08 | 74.37 | 73.07 | 73.10 | 3,590,664 | -0.91(-1.23%) |
Apr 27, 2018 | 73.53 | 74.32 | 73.53 | 74.01 | 2,109,660 | +0.49(+0.67%) |
Apr 26, 2018 | 73.22 | 74.02 | 72.92 | 73.51 | 2,801,461 | +0.45(+0.62%) |
Apr 25, 2018 | 73.01 | 73.51 | 72.76 | 73.07 | 2,565,067 | -0.13(-0.18%) |
Apr 24, 2018 | 74.53 | 74.53 | 72.89 | 73.20 | 3,212,741 | -0.99(-1.33%) |
Apr 23, 2018 | 74.21 | 75.21 | 74.15 | 74.19 | 2,577,008 | +0.02(+0.02%) |
Apr 20, 2018 | 75.16 | 75.63 | 73.80 | 74.17 | 3,540,783 | -0.13(-0.17%) |
Apr 19, 2018 | 75.11 | 75.23 | 74.23 | 74.30 | 4,061,133 | -0.93(-1.23%) |
Apr 18, 2018 | 75.09 | 75.41 | 74.82 | 75.22 | 2,300,064 | +0.12(+0.16%) |
Apr 17, 2018 | 75.39 | 75.49 | 74.76 | 75.11 | 2,646,034 | +0.13(+0.17%) |
Apr 16, 2018 | 75.09 | 75.16 | 74.50 | 74.98 | 2,630,393 | +0.28(+0.37%) |
Apr 13, 2018 | 74.92 | 75.03 | 74.28 | 74.70 | 2,775,509 | +0.04(+0.06%) |
Apr 12, 2018 | 74.63 | 75.26 | 74.58 | 74.66 | 2,960,776 | +0.30(+0.40%) |
Apr 11, 2018 | 75.29 | 75.41 | 74.23 | 74.36 | 2,835,474 | -1.40(-1.85%) |
Apr 10, 2018 | 76.19 | 76.28 | 75.43 | 75.76 | 2,342,658 | +0.59(+0.79%) |
Apr 09, 2018 | 76.20 | 76.40 | 75.06 | 75.17 | 2,216,617 | -0.56(-0.74%) |
Apr 06, 2018 | 76.55 | 77.03 | 75.31 | 75.73 | 2,374,696 | -1.63(-2.10%) |
Apr 05, 2018 | 77.16 | 77.63 | 76.87 | 77.35 | 2,646,932 | +0.49(+0.63%) |
Apr 04, 2018 | 75.67 | 76.97 | 75.39 | 76.87 | 3,080,015 | +0.50(+0.66%) |
Apr 03, 2018 | 75.39 | 76.43 | 75.34 | 76.37 | 1,984,266 | +1.20(+1.60%) |