Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 85.40 | 85.72 | 85.29 | 85.43 | 550,103 | +0.34(+0.40%) |
Jul 30, 2018 | 84.95 | 85.28 | 84.95 | 85.09 | 225,933 | +0.18(+0.21%) |
Jul 27, 2018 | 85.14 | 85.46 | 84.67 | 84.91 | 221,200 | -0.46(-0.54%) |
Jul 26, 2018 | 85.09 | 85.67 | 85.07 | 85.37 | 165,474 | +0.29(+0.34%) |
Jul 25, 2018 | 84.45 | 85.13 | 84.09 | 85.08 | 244,750 | +0.38(+0.45%) |
Jul 24, 2018 | 84.92 | 85.19 | 84.53 | 84.70 | 149,900 | +0.10(+0.12%) |
Jul 23, 2018 | 84.33 | 84.69 | 84.11 | 84.60 | 102,274 | +0.21(+0.25%) |
Jul 20, 2018 | 84.50 | 84.69 | 84.33 | 84.39 | 100,639 | -0.32(-0.38%) |
Jul 19, 2018 | 84.77 | 84.90 | 84.39 | 84.71 | 164,986 | -0.19(-0.22%) |
Jul 18, 2018 | 84.69 | 85.00 | 84.64 | 84.90 | 95,516 | +0.26(+0.31%) |
Jul 17, 2018 | 84.27 | 84.76 | 84.26 | 84.64 | 162,266 | +0.22(+0.26%) |
Jul 16, 2018 | 84.46 | 84.57 | 84.21 | 84.42 | 114,264 | -0.07(-0.08%) |
Jul 13, 2018 | 84.50 | 84.72 | 84.35 | 84.49 | 188,970 | -0.02(-0.02%) |
Jul 12, 2018 | 84.31 | 84.63 | 84.02 | 84.51 | 520,325 | +0.66(+0.79%) |
Jul 11, 2018 | 84.44 | 84.44 | 83.77 | 83.85 | 216,555 | -1.14(-1.34%) |
Jul 10, 2018 | 85.06 | 85.07 | 84.73 | 84.99 | 483,476 | +0.20(+0.24%) |
Jul 09, 2018 | 83.99 | 84.79 | 83.99 | 84.79 | 175,138 | +1.12(+1.34%) |
Jul 06, 2018 | 83.06 | 83.79 | 82.85 | 83.67 | 184,167 | +0.60(+0.72%) |
Jul 05, 2018 | 82.96 | 83.07 | 82.43 | 83.07 | 166,210 | +0.73(+0.89%) |
Jul 03, 2018 | 82.34 | 82.34 | 82.34 | 0 | -0.45(-0.54%) | |
Jul 02, 2018 | 82.17 | 82.79 | 81.97 | 82.79 | 547,220 | +0.18(+0.22%) |
Jun 29, 2018 | 83.53 | 82.56 | 82.61 | 188,859 | -0.21(-0.25%) | |
Jun 28, 2018 | 82.47 | 83.03 | 82.01 | 82.82 | 296,339 | +0.08(+0.10%) |
Jun 27, 2018 | 83.58 | 84.11 | 82.72 | 82.74 | 323,332 | -0.65(-0.78%) |
Jun 26, 2018 | 83.49 | 83.65 | 83.07 | 83.39 | 424,870 | -0.35(-0.42%) |
Jun 25, 2018 | 84.47 | 84.53 | 83.17 | 83.74 | 371,150 | -1.21(-1.42%) |
Jun 22, 2018 | 85.49 | 85.54 | 84.93 | 84.95 | 105,169 | -0.02(-0.02%) |
Jun 21, 2018 | 85.59 | 85.59 | 84.80 | 84.97 | 148,100 | -0.61(-0.71%) |
Jun 20, 2018 | 85.75 | 85.79 | 85.32 | 85.58 | 207,020 | +0.14(+0.16%) |
Jun 19, 2018 | 85.08 | 85.49 | 84.68 | 85.44 | 655,632 | -0.48(-0.56%) |
Jun 18, 2018 | 85.72 | 85.99 | 85.42 | 85.92 | 149,965 | -0.27(-0.31%) |
Jun 15, 2018 | 86.28 | 85.45 | 86.19 | 259,636 | -0.13(-0.15%) | |
Jun 14, 2018 | 86.70 | 86.70 | 86.21 | 86.32 | 262,715 | -0.03(-0.03%) |
Jun 13, 2018 | 86.86 | 86.86 | 86.32 | 86.35 | 210,149 | -0.34(-0.39%) |
Jun 12, 2018 | 86.98 | 86.98 | 86.45 | 86.69 | 764,851 | -0.06(-0.07%) |
Jun 11, 2018 | 86.60 | 86.98 | 86.57 | 86.75 | 192,083 | +0.20(+0.23%) |
Jun 08, 2018 | 86.27 | 86.57 | 86.05 | 86.55 | 184,194 | +0.13(+0.15%) |
Jun 07, 2018 | 86.48 | 86.66 | 86.06 | 86.42 | 355,225 | +0.18(+0.21%) |
Jun 06, 2018 | 86.24 | 86.24 | 535,618 | +0.72(+0.84%) | ||
Jun 05, 2018 | 85.37 | 85.59 | 85.21 | 85.52 | 139,716 | +0.17(+0.20%) |
Jun 04, 2018 | 85.19 | 85.56 | 85.19 | 85.35 | 113,681 | +0.41(+0.48%) |
Jun 01, 2018 | 84.53 | 85.01 | 84.50 | 84.94 | 442,808 | +0.97(+1.16%) |
May 31, 2018 | 84.56 | 84.59 | 83.70 | 83.97 | 296,418 | -0.53(-0.63%) |
May 30, 2018 | 83.98 | 84.66 | 83.96 | 84.50 | 184,085 | +0.92(+1.10%) |
May 29, 2018 | 84.07 | 84.30 | 83.19 | 83.58 | 301,732 | -1.01(-1.19%) |
May 25, 2018 | 84.59 | 84.59 | 84.59 | 0 | -0.31(-0.37%) | |
May 24, 2018 | 84.87 | 84.99 | 84.14 | 84.90 | 269,904 | -0.08(-0.09%) |
May 23, 2018 | 84.69 | 84.98 | 84.26 | 84.98 | 124,490 | -0.08(-0.09%) |
May 22, 2018 | 85.50 | 85.62 | 84.97 | 85.06 | 207,005 | -0.11(-0.13%) |
May 21, 2018 | 85.13 | 85.43 | 84.93 | 85.17 | 239,263 | +0.68(+0.80%) |
May 18, 2018 | 84.96 | 84.96 | 84.48 | 84.49 | 127,933 | -0.56(-0.66%) |
May 17, 2018 | 84.85 | 85.44 | 84.78 | 85.05 | 625,638 | +0.00(+0.00%) |
May 16, 2018 | 84.46 | 85.20 | 84.46 | 85.05 | 178,992 | +0.72(+0.85%) |
May 15, 2018 | 84.25 | 84.42 | 84.02 | 84.33 | 273,867 | -0.25(-0.30%) |
May 14, 2018 | 84.69 | 84.91 | 84.47 | 84.58 | 163,402 | +0.23(+0.27%) |
May 11, 2018 | 84.15 | 84.49 | 83.94 | 84.35 | 116,760 | +0.25(+0.30%) |
May 10, 2018 | 83.46 | 84.26 | 83.46 | 84.10 | 501,567 | +0.82(+0.98%) |
May 09, 2018 | 82.76 | 83.37 | 82.58 | 83.28 | 120,660 | +0.67(+0.81%) |
May 08, 2018 | 82.54 | 82.79 | 82.09 | 82.61 | 254,384 | +0.09(+0.11%) |
May 07, 2018 | 82.77 | 82.87 | 82.34 | 82.52 | 279,834 | +0.03(+0.04%) |
May 04, 2018 | 81.23 | 82.72 | 80.96 | 82.49 | 165,532 | +1.05(+1.29%) |
May 03, 2018 | 81.67 | 81.67 | 80.41 | 81.44 | 548,288 | -0.48(-0.59%) |
May 02, 2018 | 82.40 | 82.65 | 81.79 | 81.92 | 265,105 | -0.46(-0.56%) |