Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2018 | 77.72 | 78.46 | 77.61 | 77.61 | 913,990 | +0.05(+0.07%) |
Jun 28, 2018 | 77.64 | 77.86 | 77.06 | 77.56 | 1,317,528 | -0.15(-0.20%) |
Jun 27, 2018 | 78.54 | 79.12 | 77.64 | 77.71 | 763,973 | -0.55(-0.70%) |
Jun 26, 2018 | 78.15 | 78.46 | 77.80 | 78.26 | 718,556 | +0.26(+0.34%) |
Jun 25, 2018 | 78.40 | 78.63 | 77.43 | 78.00 | 928,724 | -0.67(-0.85%) |
Jun 22, 2018 | 79.04 | 79.31 | 78.46 | 78.67 | 1,804,313 | +0.38(+0.49%) |
Jun 21, 2018 | 79.29 | 79.32 | 78.13 | 78.29 | 573,415 | -1.25(-1.57%) |
Jun 20, 2018 | 79.56 | 79.94 | 78.73 | 79.54 | 499,539 | +0.14(+0.18%) |
Jun 19, 2018 | 79.16 | 79.55 | 78.81 | 79.39 | 605,902 | -0.35(-0.43%) |
Jun 18, 2018 | 79.82 | 80.31 | 79.49 | 79.74 | 666,850 | -0.64(-0.80%) |
Jun 15, 2018 | 80.49 | 79.54 | 80.38 | 1,507,724 | +0.85(+1.06%) | |
Jun 14, 2018 | 80.02 | 80.20 | 79.48 | 79.54 | 656,532 | -0.25(-0.31%) |
Jun 13, 2018 | 80.54 | 80.62 | 79.60 | 79.78 | 576,590 | -0.60(-0.75%) |
Jun 12, 2018 | 80.74 | 80.74 | 80.16 | 80.38 | 514,620 | -0.21(-0.26%) |
Jun 11, 2018 | 79.99 | 80.76 | 79.83 | 80.60 | 715,634 | +0.59(+0.74%) |
Jun 08, 2018 | 79.74 | 80.05 | 79.34 | 80.00 | 917,378 | +0.17(+0.21%) |
Jun 07, 2018 | 79.12 | 80.17 | 79.07 | 79.83 | 1,053,002 | +0.85(+1.08%) |
Jun 06, 2018 | 79.06 | 78.33 | 78.98 | 706,378 | +0.70(+0.89%) | |
Jun 05, 2018 | 77.92 | 78.55 | 77.79 | 78.28 | 813,093 | +0.29(+0.37%) |
Jun 04, 2018 | 76.98 | 78.25 | 76.77 | 78.00 | 941,852 | +1.25(+1.63%) |
Jun 01, 2018 | 76.38 | 77.36 | 76.10 | 76.75 | 601,752 | +0.57(+0.75%) |
May 31, 2018 | 76.84 | 76.84 | 75.68 | 76.18 | 1,701,700 | -0.76(-0.98%) |
May 30, 2018 | 76.12 | 77.41 | 75.83 | 76.93 | 761,085 | +1.12(+1.47%) |
May 29, 2018 | 76.31 | 76.58 | 75.41 | 75.82 | 736,578 | -0.94(-1.22%) |
May 25, 2018 | 76.76 | 76.76 | 76.76 | 0 | -0.23(-0.29%) | |
May 24, 2018 | 76.29 | 77.14 | 75.60 | 76.98 | 714,226 | +0.51(+0.67%) |
May 23, 2018 | 76.66 | 76.92 | 75.98 | 76.47 | 1,165,577 | -0.54(-0.70%) |
May 22, 2018 | 78.93 | 79.56 | 76.91 | 77.01 | 2,531,703 | -1.46(-1.86%) |
May 21, 2018 | 77.97 | 78.62 | 77.55 | 78.47 | 965,648 | +0.96(+1.24%) |
May 18, 2018 | 77.85 | 78.17 | 77.20 | 77.50 | 769,198 | -0.25(-0.32%) |
May 17, 2018 | 77.50 | 77.93 | 77.36 | 77.76 | 629,815 | +0.18(+0.24%) |
May 16, 2018 | 77.15 | 77.91 | 77.15 | 77.57 | 667,215 | +0.65(+0.84%) |
May 15, 2018 | 76.73 | 77.01 | 76.51 | 76.92 | 1,337,021 | -0.06(-0.08%) |
May 14, 2018 | 76.68 | 77.26 | 76.38 | 76.98 | 551,723 | +0.31(+0.40%) |
May 11, 2018 | 75.88 | 76.94 | 75.47 | 76.67 | 687,503 | +0.68(+0.89%) |
May 10, 2018 | 75.77 | 76.17 | 75.52 | 75.99 | 600,612 | +0.32(+0.42%) |
May 09, 2018 | 75.58 | 75.86 | 74.63 | 75.67 | 1,266,637 | +0.34(+0.46%) |
May 08, 2018 | 75.65 | 75.77 | 74.86 | 75.33 | 1,053,709 | -0.02(-0.02%) |
May 07, 2018 | 75.46 | 75.67 | 74.81 | 75.35 | 1,113,161 | -0.10(-0.13%) |
May 04, 2018 | 74.14 | 75.80 | 73.80 | 75.45 | 1,138,940 | +1.09(+1.47%) |
May 03, 2018 | 73.98 | 74.63 | 73.47 | 74.36 | 2,086,842 | +0.57(+0.77%) |
May 02, 2018 | 74.58 | 74.83 | 73.41 | 73.79 | 4,102,781 | -0.62(-0.83%) |
May 01, 2018 | 74.03 | 74.68 | 73.29 | 74.41 | 1,146,869 | +0.30(+0.41%) |
Apr 30, 2018 | 76.53 | 76.56 | 73.90 | 74.11 | 2,319,337 | -2.19(-2.87%) |
Apr 27, 2018 | 74.60 | 76.43 | 74.59 | 76.30 | 1,371,303 | +1.63(+2.18%) |
Apr 26, 2018 | 74.84 | 75.94 | 74.38 | 74.67 | 1,681,078 | +0.14(+0.19%) |
Apr 25, 2018 | 73.98 | 75.05 | 73.83 | 74.52 | 1,160,956 | +0.35(+0.48%) |
Apr 24, 2018 | 74.62 | 75.79 | 73.89 | 74.17 | 1,290,488 | -0.33(-0.44%) |
Apr 23, 2018 | 73.53 | 74.67 | 73.33 | 74.50 | 1,368,269 | +0.87(+1.19%) |
Apr 20, 2018 | 73.96 | 74.38 | 72.91 | 73.63 | 1,480,531 | -0.33(-0.44%) |
Apr 19, 2018 | 74.58 | 75.78 | 73.01 | 73.95 | 2,340,467 | -2.70(-3.52%) |
Apr 18, 2018 | 76.55 | 77.17 | 76.17 | 76.66 | 1,130,864 | +0.52(+0.68%) |
Apr 17, 2018 | 76.20 | 76.53 | 75.76 | 76.14 | 623,842 | +0.07(+0.09%) |
Apr 16, 2018 | 75.38 | 76.20 | 74.94 | 76.07 | 878,238 | +0.96(+1.27%) |
Apr 13, 2018 | 77.44 | 77.82 | 74.83 | 75.11 | 910,037 | -0.51(-0.68%) |
Apr 12, 2018 | 75.48 | 76.09 | 75.37 | 75.62 | 652,259 | +0.39(+0.52%) |
Apr 11, 2018 | 75.27 | 75.65 | 74.70 | 75.23 | 509,621 | -0.60(-0.79%) |
Apr 10, 2018 | 75.16 | 76.36 | 75.02 | 75.83 | 845,910 | +1.31(+1.76%) |
Apr 09, 2018 | 75.09 | 75.55 | 74.42 | 74.52 | 779,417 | -0.38(-0.50%) |
Apr 06, 2018 | 75.75 | 76.32 | 73.96 | 74.89 | 1,689,657 | -1.17(-1.54%) |
Apr 05, 2018 | 75.56 | 76.44 | 74.82 | 76.07 | 1,203,025 | +0.78(+1.04%) |
Apr 04, 2018 | 73.24 | 75.47 | 73.23 | 75.29 | 692,900 | +1.34(+1.82%) |
Apr 03, 2018 | 73.20 | 74.02 | 72.81 | 73.95 | 965,269 | +1.15(+1.58%) |