Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 70.78 | 71.74 | 70.68 | 71.17 | 2,261,623 | +0.49(+0.70%) |
Jul 30, 2018 | 70.86 | 70.87 | 70.26 | 70.68 | 1,605,608 | -0.15(-0.22%) |
Jul 27, 2018 | 71.32 | 71.41 | 70.33 | 70.83 | 1,534,208 | -0.04(-0.05%) |
Jul 26, 2018 | 70.61 | 72.36 | 70.49 | 70.87 | 2,445,492 | +0.25(+0.36%) |
Jul 25, 2018 | 69.73 | 70.66 | 69.73 | 70.61 | 1,433,033 | +0.38(+0.54%) |
Jul 24, 2018 | 70.90 | 71.22 | 69.98 | 70.24 | 1,662,287 | -0.63(-0.89%) |
Jul 23, 2018 | 71.18 | 71.31 | 70.77 | 70.87 | 1,135,553 | -0.32(-0.45%) |
Jul 20, 2018 | 71.61 | 70.84 | 71.19 | 1,589,890 | -0.02(-0.03%) | |
Jul 19, 2018 | 71.09 | 71.54 | 70.94 | 71.21 | 1,766,405 | -0.14(-0.20%) |
Jul 18, 2018 | 70.87 | 71.46 | 70.79 | 71.35 | 1,839,245 | +0.69(+0.98%) |
Jul 17, 2018 | 70.62 | 70.79 | 70.39 | 70.66 | 859,051 | +0.05(+0.08%) |
Jul 16, 2018 | 70.87 | 71.08 | 70.46 | 70.61 | 849,549 | -0.43(-0.61%) |
Jul 13, 2018 | 70.88 | 71.12 | 70.51 | 71.04 | 1,043,652 | +0.02(+0.03%) |
Jul 12, 2018 | 71.26 | 71.35 | 70.79 | 71.02 | 1,311,083 | +0.30(+0.42%) |
Jul 11, 2018 | 70.60 | 71.07 | 70.43 | 70.72 | 1,423,434 | -0.47(-0.66%) |
Jul 10, 2018 | 71.13 | 71.61 | 70.81 | 71.19 | 1,372,771 | +0.13(+0.18%) |
Jul 09, 2018 | 70.48 | 71.31 | 70.42 | 71.06 | 1,780,314 | +0.81(+1.15%) |
Jul 06, 2018 | 69.95 | 70.44 | 69.81 | 70.25 | 1,665,077 | +0.48(+0.68%) |
Jul 05, 2018 | 70.11 | 70.17 | 69.45 | 69.78 | 1,594,216 | -0.09(-0.13%) |
Jul 03, 2018 | 69.87 | 69.87 | 69.87 | 0 | -0.24(-0.35%) | |
Jul 02, 2018 | 69.58 | 70.15 | 69.20 | 70.11 | 1,781,580 | -0.10(-0.14%) |
Jun 29, 2018 | 70.06 | 70.78 | 69.77 | 70.21 | 3,619,848 | +0.30(+0.42%) |
Jun 28, 2018 | 70.55 | 70.95 | 69.50 | 69.91 | 2,412,329 | -0.88(-1.24%) |
Jun 27, 2018 | 72.93 | 73.83 | 70.72 | 70.79 | 3,201,470 | -1.02(-1.42%) |
Jun 26, 2018 | 70.64 | 71.93 | 70.46 | 71.82 | 2,774,167 | +1.27(+1.81%) |
Jun 25, 2018 | 71.84 | 71.84 | 70.40 | 70.54 | 2,272,846 | -1.59(-2.20%) |
Jun 22, 2018 | 71.93 | 72.53 | 71.82 | 72.13 | 5,156,218 | +0.57(+0.79%) |
Jun 21, 2018 | 72.85 | 73.05 | 71.48 | 71.57 | 2,183,739 | -1.01(-1.40%) |
Jun 20, 2018 | 73.13 | 73.42 | 72.49 | 72.58 | 2,925,561 | -0.13(-0.19%) |
Jun 19, 2018 | 73.50 | 73.59 | 72.59 | 72.71 | 3,386,235 | -1.62(-2.17%) |
Jun 18, 2018 | 73.94 | 74.46 | 73.61 | 74.33 | 3,495,982 | +0.17(+0.23%) |
Jun 15, 2018 | 74.84 | 73.23 | 74.16 | 5,451,324 | -0.68(-0.91%) | |
Jun 14, 2018 | 74.49 | 74.99 | 74.27 | 74.84 | 2,834,400 | +0.71(+0.96%) |
Jun 13, 2018 | 74.71 | 74.91 | 74.11 | 74.13 | 2,426,373 | -0.57(-0.77%) |
Jun 12, 2018 | 74.79 | 74.99 | 74.59 | 74.71 | 2,271,709 | +0.11(+0.14%) |
Jun 11, 2018 | 74.82 | 74.94 | 74.31 | 74.60 | 3,287,109 | -0.06(-0.08%) |
Jun 08, 2018 | 75.44 | 75.58 | 74.50 | 74.66 | 3,147,022 | -0.91(-1.20%) |
Jun 07, 2018 | 75.39 | 76.04 | 75.16 | 75.57 | 2,454,680 | +0.52(+0.69%) |
Jun 06, 2018 | 75.09 | 75.05 | 3,167,690 | +0.63(+0.84%) | ||
Jun 05, 2018 | 73.84 | 74.82 | 73.63 | 74.42 | 2,162,337 | +0.56(+0.75%) |
Jun 04, 2018 | 73.77 | 73.94 | 73.48 | 73.86 | 1,631,759 | +0.34(+0.46%) |
Jun 01, 2018 | 73.28 | 74.03 | 73.20 | 73.52 | 2,204,277 | +0.52(+0.71%) |
May 31, 2018 | 73.59 | 73.98 | 72.74 | 73.00 | 6,004,853 | -1.06(-1.43%) |
May 30, 2018 | 73.52 | 74.43 | 73.17 | 74.06 | 2,927,892 | +0.54(+0.73%) |
May 29, 2018 | 73.76 | 73.93 | 73.16 | 73.52 | 2,392,281 | -0.56(-0.75%) |
May 25, 2018 | 74.08 | 74.08 | 74.08 | 0 | -0.84(-1.13%) | |
May 24, 2018 | 74.58 | 75.14 | 74.45 | 74.92 | 1,806,954 | +0.34(+0.46%) |
May 23, 2018 | 73.52 | 74.67 | 73.47 | 74.58 | 1,884,856 | +0.64(+0.86%) |
May 22, 2018 | 74.53 | 74.70 | 73.83 | 73.94 | 2,637,047 | -0.28(-0.37%) |
May 21, 2018 | 74.19 | 74.55 | 74.11 | 74.22 | 1,781,942 | +0.31(+0.43%) |
May 18, 2018 | 74.54 | 74.88 | 73.58 | 73.91 | 2,760,542 | -0.59(-0.80%) |
May 17, 2018 | 74.89 | 75.29 | 74.33 | 74.50 | 2,208,663 | -0.51(-0.68%) |
May 16, 2018 | 75.07 | 75.31 | 74.72 | 75.01 | 1,942,088 | +0.21(+0.28%) |
May 15, 2018 | 74.59 | 75.24 | 74.40 | 74.81 | 1,782,911 | +0.09(+0.12%) |
May 14, 2018 | 75.62 | 75.69 | 74.68 | 74.72 | 1,728,280 | -0.91(-1.21%) |
May 11, 2018 | 75.70 | 76.14 | 75.32 | 75.63 | 1,588,154 | -0.05(-0.07%) |
May 10, 2018 | 75.59 | 75.98 | 75.29 | 75.68 | 2,658,319 | +0.21(+0.27%) |
May 09, 2018 | 74.60 | 75.52 | 74.29 | 75.48 | 1,991,856 | +0.84(+1.13%) |
May 08, 2018 | 74.63 | 74.93 | 74.14 | 74.64 | 1,836,131 | +0.36(+0.48%) |
May 07, 2018 | 73.98 | 74.45 | 73.58 | 74.28 | 3,767,053 | +0.61(+0.82%) |
May 04, 2018 | 73.64 | 74.08 | 73.06 | 73.67 | 2,390,550 | -0.21(-0.29%) |
May 03, 2018 | 71.94 | 74.22 | 71.91 | 73.88 | 6,315,973 | +2.21(+3.08%) |
May 02, 2018 | 75.25 | 76.21 | 71.53 | 71.68 | 7,358,611 | -5.76(-7.43%) |