Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 74.45 | 74.51 | 74.41 | 74.47 | 8,730,530 | +0.15(+0.20%) |
Jul 30, 2018 | 74.31 | 74.37 | 74.22 | 74.33 | 3,318,558 | +0.06(+0.08%) |
Jul 27, 2018 | 74.31 | 74.33 | 74.18 | 74.27 | 2,846,216 | -0.04(-0.06%) |
Jul 26, 2018 | 74.29 | 74.33 | 74.25 | 74.31 | 4,345,653 | +0.04(+0.06%) |
Jul 25, 2018 | 74.12 | 74.29 | 74.09 | 74.27 | 5,572,885 | +0.12(+0.17%) |
Jul 24, 2018 | 74.04 | 74.17 | 74.02 | 74.14 | 3,443,208 | +0.15(+0.20%) |
Jul 23, 2018 | 74.04 | 74.08 | 73.96 | 74.00 | 4,025,882 | +0.00(+0.00%) |
Jul 20, 2018 | 73.98 | 74.06 | 73.93 | 74.00 | 2,799,449 | +0.02(+0.03%) |
Jul 19, 2018 | 73.93 | 74.02 | 73.89 | 73.98 | 3,304,508 | -0.04(-0.06%) |
Jul 18, 2018 | 73.98 | 74.06 | 73.91 | 74.02 | 4,039,259 | +0.06(+0.08%) |
Jul 17, 2018 | 73.87 | 74.00 | 73.83 | 73.96 | 4,216,838 | +0.06(+0.08%) |
Jul 16, 2018 | 73.98 | 73.98 | 73.87 | 73.89 | 3,175,923 | -0.06(-0.08%) |
Jul 13, 2018 | 73.98 | 74.08 | 73.93 | 73.96 | 4,061,613 | +0.00(+0.00%) |
Jul 12, 2018 | 73.83 | 74.00 | 73.79 | 73.96 | 10,650,933 | +0.21(+0.28%) |
Jul 11, 2018 | 73.79 | 73.81 | 73.69 | 73.75 | 4,745,048 | -0.06(-0.08%) |
Jul 10, 2018 | 73.85 | 73.91 | 73.79 | 73.81 | 4,527,664 | +0.00(+0.00%) |
Jul 09, 2018 | 73.75 | 73.81 | 73.71 | 73.81 | 3,814,451 | +0.12(+0.17%) |
Jul 06, 2018 | 73.54 | 73.69 | 73.50 | 73.69 | 4,823,791 | +0.19(+0.25%) |
Jul 05, 2018 | 73.31 | 73.52 | 73.31 | 73.50 | 6,204,990 | +0.29(+0.40%) |
Jul 03, 2018 | 73.21 | 73.21 | 73.21 | 0 | +0.04(+0.06%) | |
Jul 02, 2018 | 73.13 | 73.19 | 73.06 | 73.17 | 6,950,554 | -0.01(-0.01%) |
Jun 29, 2018 | 73.38 | 73.53 | 73.16 | 73.18 | 8,522,562 | -0.17(-0.22%) |
Jun 28, 2018 | 73.47 | 73.49 | 73.28 | 73.34 | 6,327,225 | -0.27(-0.36%) |
Jun 27, 2018 | 73.75 | 73.80 | 73.55 | 73.61 | 7,605,659 | -0.19(-0.25%) |
Jun 26, 2018 | 73.84 | 73.86 | 73.69 | 73.80 | 2,360,563 | +0.00(+0.00%) |
Jun 25, 2018 | 73.84 | 73.94 | 73.71 | 73.80 | 6,806,960 | -0.17(-0.22%) |
Jun 22, 2018 | 73.94 | 74.04 | 73.92 | 73.96 | 2,907,457 | +0.02(+0.03%) |
Jun 21, 2018 | 74.06 | 74.10 | 73.88 | 73.94 | 6,596,368 | -0.14(-0.19%) |
Jun 20, 2018 | 74.04 | 74.08 | 74.00 | 74.08 | 3,633,691 | +0.08(+0.11%) |
Jun 19, 2018 | 73.92 | 74.04 | 73.92 | 74.00 | 4,367,253 | -0.10(-0.14%) |
Jun 18, 2018 | 74.06 | 74.13 | 74.01 | 74.10 | 4,303,318 | -0.04(-0.06%) |
Jun 15, 2018 | 74.17 | 74.17 | 74.15 | 4,347,318 | -0.02(-0.03%) | |
Jun 14, 2018 | 74.08 | 74.19 | 74.04 | 74.17 | 5,462,130 | +0.23(+0.31%) |
Jun 13, 2018 | 73.96 | 74.06 | 73.88 | 73.94 | 5,234,032 | +0.00(+0.00%) |
Jun 12, 2018 | 73.88 | 73.94 | 73.84 | 73.94 | 6,278,365 | +0.08(+0.11%) |
Jun 11, 2018 | 73.73 | 73.88 | 73.73 | 73.86 | 4,441,375 | +0.12(+0.17%) |
Jun 08, 2018 | 73.63 | 73.77 | 73.63 | 73.73 | 5,589,014 | +0.00(+0.00%) |
Jun 07, 2018 | 73.73 | 73.80 | 73.65 | 73.73 | 5,463,663 | +0.04(+0.06%) |
Jun 06, 2018 | 73.77 | 73.69 | 5,871,033 | +0.10(+0.14%) | ||
Jun 05, 2018 | 73.49 | 73.61 | 73.41 | 73.59 | 6,599,774 | +0.14(+0.20%) |
Jun 04, 2018 | 73.36 | 73.47 | 73.36 | 73.44 | 4,566,005 | +0.21(+0.28%) |
Jun 01, 2018 | 73.32 | 73.36 | 73.24 | 73.24 | 5,685,391 | +0.12(+0.16%) |
May 31, 2018 | 73.27 | 73.29 | 73.12 | 73.12 | 5,208,349 | -0.10(-0.14%) |
May 30, 2018 | 73.14 | 73.22 | 73.06 | 73.22 | 5,411,141 | +0.27(+0.37%) |
May 29, 2018 | 73.12 | 73.14 | 72.94 | 72.96 | 8,067,229 | -0.33(-0.45%) |
May 25, 2018 | 73.29 | 73.29 | 73.29 | 0 | -0.10(-0.14%) | |
May 24, 2018 | 73.33 | 73.43 | 73.24 | 73.39 | 4,818,380 | +0.02(+0.03%) |
May 23, 2018 | 73.24 | 73.39 | 73.22 | 73.37 | 6,060,141 | +0.04(+0.06%) |
May 22, 2018 | 73.33 | 73.41 | 73.31 | 73.33 | 3,548,141 | +0.04(+0.06%) |
May 21, 2018 | 73.24 | 73.37 | 73.22 | 73.29 | 4,976,786 | +0.08(+0.11%) |
May 18, 2018 | 73.20 | 73.29 | 73.16 | 73.20 | 5,680,262 | -0.08(-0.11%) |
May 17, 2018 | 73.22 | 73.35 | 73.20 | 73.29 | 5,858,779 | +0.00(+0.00%) |
May 16, 2018 | 73.16 | 73.31 | 73.14 | 73.29 | 4,964,835 | +0.12(+0.17%) |
May 15, 2018 | 73.39 | 73.39 | 73.12 | 73.16 | 6,720,136 | -0.37(-0.50%) |
May 14, 2018 | 73.55 | 73.59 | 73.39 | 73.53 | 7,007,029 | +0.02(+0.03%) |
May 11, 2018 | 73.59 | 73.63 | 73.45 | 73.51 | 4,500,009 | -0.04(-0.06%) |
May 10, 2018 | 73.43 | 73.57 | 73.41 | 73.55 | 6,461,384 | +0.16(+0.22%) |
May 09, 2018 | 73.33 | 73.43 | 73.24 | 73.39 | 5,091,176 | +0.10(+0.14%) |
May 08, 2018 | 73.37 | 73.37 | 73.22 | 73.29 | 5,156,844 | -0.08(-0.11%) |
May 07, 2018 | 73.33 | 73.41 | 73.29 | 73.37 | 5,303,402 | +0.06(+0.08%) |
May 04, 2018 | 73.14 | 73.33 | 73.08 | 73.31 | 4,194,063 | +0.04(+0.06%) |
May 03, 2018 | 73.24 | 73.31 | 73.12 | 73.27 | 7,995,621 | -0.02(-0.03%) |
May 02, 2018 | 73.27 | 73.42 | 73.22 | 73.29 | 5,217,482 | +0.00(+0.00%) |