Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 77.21 | 77.83 | 77.10 | 77.64 | 411,848 | +0.53(+0.69%) |
Jul 30, 2018 | 76.97 | 77.39 | 76.97 | 77.11 | 166,821 | +0.10(+0.14%) |
Jul 27, 2018 | 76.76 | 77.31 | 76.54 | 77.00 | 141,042 | +0.47(+0.61%) |
Jul 26, 2018 | 76.85 | 77.11 | 76.51 | 76.53 | 189,963 | -0.29(-0.37%) |
Jul 25, 2018 | 76.46 | 77.05 | 76.33 | 76.82 | 260,868 | +1.72(+2.28%) |
Jul 24, 2018 | 75.47 | 75.71 | 74.96 | 75.10 | 185,955 | +0.24(+0.31%) |
Jul 23, 2018 | 75.19 | 75.20 | 74.72 | 74.87 | 164,072 | -0.32(-0.43%) |
Jul 20, 2018 | 74.92 | 75.37 | 74.72 | 75.19 | 242,069 | +1.76(+2.40%) |
Jul 19, 2018 | 73.38 | 73.82 | 72.89 | 73.43 | 175,834 | +0.10(+0.14%) |
Jul 18, 2018 | 73.00 | 73.75 | 72.90 | 73.33 | 161,508 | +0.50(+0.68%) |
Jul 17, 2018 | 72.30 | 73.01 | 72.30 | 72.83 | 147,830 | +0.43(+0.59%) |
Jul 16, 2018 | 72.77 | 73.14 | 72.16 | 72.40 | 102,787 | -0.89(-1.21%) |
Jul 13, 2018 | 73.19 | 73.43 | 72.94 | 73.29 | 103,794 | -0.10(-0.13%) |
Jul 12, 2018 | 73.41 | 73.69 | 73.27 | 73.39 | 117,762 | +0.41(+0.56%) |
Jul 11, 2018 | 73.13 | 73.36 | 72.67 | 72.98 | 242,025 | -0.83(-1.12%) |
Jul 10, 2018 | 73.69 | 73.99 | 73.46 | 73.81 | 235,622 | +0.81(+1.11%) |
Jul 09, 2018 | 72.77 | 73.14 | 72.63 | 73.00 | 236,239 | +0.38(+0.53%) |
Jul 06, 2018 | 72.13 | 72.95 | 71.83 | 72.61 | 241,478 | +1.63(+2.29%) |
Jul 05, 2018 | 71.25 | 73.12 | 70.61 | 70.98 | 293,364 | -1.31(-1.82%) |
Jul 03, 2018 | 72.30 | 72.30 | 72.30 | 0 | +0.57(+0.79%) | |
Jul 02, 2018 | 71.57 | 71.93 | 71.08 | 71.73 | 218,333 | +0.10(+0.15%) |
Jun 29, 2018 | 71.73 | 71.12 | 71.63 | 204,238 | +0.09(+0.12%) | |
Jun 28, 2018 | 71.40 | 71.72 | 71.10 | 71.54 | 304,997 | -0.26(-0.36%) |
Jun 27, 2018 | 72.60 | 72.71 | 71.71 | 71.80 | 301,293 | -0.79(-1.09%) |
Jun 26, 2018 | 72.83 | 73.51 | 72.46 | 72.60 | 257,626 | +0.04(+0.06%) |
Jun 25, 2018 | 72.78 | 73.44 | 72.13 | 72.55 | 326,788 | -0.85(-1.16%) |
Jun 22, 2018 | 73.61 | 74.18 | 73.19 | 73.41 | 149,607 | +0.21(+0.29%) |
Jun 21, 2018 | 73.40 | 73.59 | 73.18 | 73.20 | 222,952 | -1.58(-2.12%) |
Jun 20, 2018 | 74.95 | 75.11 | 74.54 | 74.78 | 243,504 | +0.74(+1.00%) |
Jun 19, 2018 | 73.73 | 74.15 | 73.41 | 74.04 | 384,753 | -1.79(-2.36%) |
Jun 18, 2018 | 75.83 | 76.08 | 75.49 | 75.83 | 217,037 | -1.69(-2.17%) |
Jun 15, 2018 | 78.34 | 76.90 | 77.52 | 297,406 | -0.82(-1.05%) | |
Jun 14, 2018 | 78.72 | 78.94 | 78.13 | 78.34 | 300,434 | -0.91(-1.14%) |
Jun 13, 2018 | 79.51 | 79.72 | 78.61 | 79.24 | 206,909 | -0.74(-0.93%) |
Jun 12, 2018 | 80.25 | 80.25 | 79.69 | 79.99 | 154,525 | +0.01(+0.01%) |
Jun 11, 2018 | 79.99 | 80.20 | 79.84 | 79.98 | 153,376 | -0.20(-0.25%) |
Jun 08, 2018 | 80.07 | 80.50 | 79.90 | 80.18 | 269,152 | -0.28(-0.35%) |
Jun 07, 2018 | 80.87 | 81.03 | 80.02 | 80.46 | 600,567 | -1.04(-1.27%) |
Jun 06, 2018 | 81.60 | 81.50 | 242,601 | +0.98(+1.21%) | ||
Jun 05, 2018 | 80.57 | 80.98 | 80.29 | 80.52 | 333,882 | +0.67(+0.84%) |
Jun 04, 2018 | 80.12 | 80.34 | 79.69 | 79.85 | 257,546 | -0.29(-0.36%) |
Jun 01, 2018 | 80.01 | 80.35 | 79.63 | 80.14 | 239,700 | -0.34(-0.43%) |
May 31, 2018 | 80.06 | 80.62 | 79.45 | 80.49 | 309,829 | +0.10(+0.13%) |
May 30, 2018 | 79.43 | 80.40 | 79.43 | 80.38 | 254,606 | +1.00(+1.26%) |
May 29, 2018 | 79.91 | 80.51 | 78.79 | 79.38 | 348,741 | -1.97(-2.42%) |
May 25, 2018 | 81.35 | 81.35 | 81.35 | 0 | +0.76(+0.94%) | |
May 24, 2018 | 80.35 | 80.65 | 79.69 | 80.59 | 286,683 | -1.26(-1.54%) |
May 23, 2018 | 81.08 | 81.85 | 80.73 | 81.85 | 196,238 | -0.10(-0.13%) |
May 22, 2018 | 81.93 | 82.27 | 81.62 | 81.95 | 213,067 | +0.09(+0.11%) |
May 21, 2018 | 81.91 | 82.15 | 81.56 | 81.85 | 220,940 | +1.15(+1.42%) |
May 18, 2018 | 80.71 | 80.89 | 80.33 | 80.71 | 149,721 | -0.49(-0.60%) |
May 17, 2018 | 81.32 | 81.82 | 80.86 | 81.20 | 210,907 | -0.39(-0.48%) |
May 16, 2018 | 81.26 | 81.78 | 81.26 | 81.59 | 197,386 | +0.00(+0.00%) |
May 15, 2018 | 82.34 | 82.34 | 81.24 | 81.59 | 483,919 | -1.61(-1.93%) |
May 14, 2018 | 83.37 | 83.61 | 83.06 | 83.20 | 107,157 | +0.21(+0.25%) |
May 11, 2018 | 82.86 | 83.63 | 82.62 | 82.99 | 201,513 | +0.71(+0.86%) |
May 10, 2018 | 81.64 | 82.63 | 81.46 | 82.28 | 490,850 | +0.79(+0.97%) |
May 09, 2018 | 81.88 | 82.10 | 81.12 | 81.50 | 331,831 | -0.91(-1.10%) |
May 08, 2018 | 82.33 | 82.49 | 81.92 | 82.40 | 207,170 | -0.96(-1.15%) |
May 07, 2018 | 83.23 | 83.53 | 82.88 | 83.36 | 120,219 | -0.76(-0.91%) |
May 04, 2018 | 83.19 | 84.31 | 82.86 | 84.12 | 286,524 | -0.03(-0.03%) |
May 03, 2018 | 84.25 | 84.38 | 83.38 | 84.15 | 418,643 | +0.62(+0.74%) |
May 02, 2018 | 83.94 | 84.62 | 83.45 | 83.53 | 413,615 | +0.65(+0.78%) |