Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 74.06 | 75.46 | 73.87 | 75.29 | 3,151,043 | +1.79(+2.43%) |
Jul 30, 2018 | 73.58 | 74.50 | 73.38 | 73.50 | 1,901,909 | +0.14(+0.19%) |
Jul 27, 2018 | 73.81 | 74.12 | 72.80 | 73.36 | 1,940,193 | -0.35(-0.48%) |
Jul 26, 2018 | 73.60 | 74.75 | 73.60 | 73.72 | 2,571,154 | +0.35(+0.48%) |
Jul 25, 2018 | 71.69 | 73.51 | 71.53 | 73.36 | 1,982,697 | +1.51(+2.10%) |
Jul 24, 2018 | 71.78 | 72.38 | 71.44 | 71.86 | 2,449,314 | +0.45(+0.64%) |
Jul 23, 2018 | 72.23 | 72.56 | 70.60 | 71.40 | 3,539,997 | -1.40(-1.92%) |
Jul 20, 2018 | 70.53 | 73.93 | 70.40 | 72.80 | 4,598,684 | +1.92(+2.71%) |
Jul 19, 2018 | 70.49 | 71.31 | 68.74 | 70.88 | 4,514,176 | +3.57(+5.30%) |
Jul 18, 2018 | 67.75 | 67.86 | 66.89 | 67.31 | 2,674,661 | -0.31(-0.46%) |
Jul 17, 2018 | 67.14 | 67.75 | 66.78 | 67.62 | 1,196,920 | +0.39(+0.58%) |
Jul 16, 2018 | 67.96 | 68.21 | 67.06 | 67.23 | 1,608,490 | -0.73(-1.08%) |
Jul 13, 2018 | 66.89 | 68.10 | 66.89 | 67.96 | 1,100,896 | +0.93(+1.38%) |
Jul 12, 2018 | 66.89 | 67.38 | 66.66 | 67.04 | 1,255,897 | +0.50(+0.75%) |
Jul 11, 2018 | 66.77 | 67.16 | 66.40 | 66.54 | 880,952 | -1.20(-1.77%) |
Jul 10, 2018 | 67.70 | 68.27 | 67.23 | 67.74 | 902,197 | +0.17(+0.26%) |
Jul 09, 2018 | 66.42 | 67.68 | 66.33 | 67.57 | 1,089,340 | +1.42(+2.15%) |
Jul 06, 2018 | 66.10 | 66.43 | 65.64 | 66.14 | 1,006,419 | -0.08(-0.12%) |
Jul 05, 2018 | 66.76 | 66.78 | 65.50 | 66.22 | 1,338,742 | -0.22(-0.33%) |
Jul 03, 2018 | 66.44 | 66.44 | 66.44 | 0 | +0.28(+0.43%) | |
Jul 02, 2018 | 65.63 | 66.22 | 65.18 | 66.16 | 1,208,674 | -0.25(-0.38%) |
Jun 29, 2018 | 67.23 | 66.31 | 66.41 | 1,486,243 | +0.39(+0.59%) | |
Jun 28, 2018 | 65.82 | 66.44 | 65.06 | 66.02 | 1,624,690 | +0.29(+0.44%) |
Jun 27, 2018 | 66.24 | 67.28 | 65.71 | 65.73 | 1,562,247 | -0.28(-0.43%) |
Jun 26, 2018 | 66.54 | 66.59 | 65.83 | 66.01 | 1,507,138 | -0.29(-0.44%) |
Jun 25, 2018 | 65.84 | 66.59 | 65.35 | 66.30 | 1,694,778 | +0.13(+0.19%) |
Jun 22, 2018 | 66.63 | 67.11 | 66.13 | 66.18 | 2,270,268 | +0.43(+0.65%) |
Jun 21, 2018 | 66.58 | 66.63 | 65.25 | 65.75 | 1,677,941 | -0.99(-1.48%) |
Jun 20, 2018 | 67.71 | 67.81 | 66.30 | 66.74 | 1,816,318 | -0.79(-1.17%) |
Jun 19, 2018 | 68.64 | 68.67 | 67.28 | 67.53 | 1,798,549 | -1.87(-2.69%) |
Jun 18, 2018 | 68.94 | 69.70 | 68.61 | 69.40 | 2,216,061 | -0.30(-0.43%) |
Jun 15, 2018 | 69.75 | 68.12 | 69.70 | 3,022,911 | +0.69(+1.00%) | |
Jun 14, 2018 | 70.71 | 71.03 | 68.58 | 69.01 | 3,291,260 | -1.57(-2.22%) |
Jun 13, 2018 | 71.32 | 71.43 | 70.48 | 70.58 | 1,305,178 | -0.76(-1.07%) |
Jun 12, 2018 | 71.60 | 71.78 | 71.24 | 71.34 | 1,175,070 | -0.34(-0.47%) |
Jun 11, 2018 | 71.57 | 72.11 | 71.48 | 71.68 | 791,640 | +0.07(+0.10%) |
Jun 08, 2018 | 71.68 | 71.83 | 71.19 | 71.60 | 1,018,186 | -0.01(-0.01%) |
Jun 07, 2018 | 71.65 | 72.35 | 71.26 | 71.61 | 1,738,588 | +0.15(+0.20%) |
Jun 06, 2018 | 71.47 | 70.98 | 71.47 | 1,476,669 | +0.38(+0.54%) | |
Jun 05, 2018 | 71.06 | 71.47 | 70.77 | 71.09 | 1,352,528 | +0.05(+0.06%) |
Jun 04, 2018 | 71.17 | 71.50 | 70.42 | 71.04 | 1,169,452 | +0.31(+0.44%) |
Jun 01, 2018 | 70.77 | 71.16 | 70.35 | 70.73 | 1,329,260 | +0.68(+0.97%) |
May 31, 2018 | 71.42 | 71.42 | 69.56 | 70.05 | 1,952,146 | -1.41(-1.97%) |
May 30, 2018 | 71.02 | 71.67 | 70.57 | 71.46 | 1,426,686 | +1.23(+1.76%) |
May 29, 2018 | 70.71 | 71.22 | 69.78 | 70.22 | 2,075,492 | -1.15(-1.60%) |
May 25, 2018 | 71.37 | 71.37 | 71.37 | 0 | -0.98(-1.36%) | |
May 24, 2018 | 71.57 | 72.60 | 71.36 | 72.35 | 1,507,557 | +0.43(+0.60%) |
May 23, 2018 | 70.95 | 72.14 | 70.87 | 71.92 | 2,201,466 | +0.58(+0.81%) |
May 22, 2018 | 72.66 | 72.74 | 71.32 | 71.34 | 946,275 | -1.15(-1.59%) |
May 21, 2018 | 71.76 | 72.82 | 71.76 | 72.50 | 1,626,229 | +1.24(+1.73%) |
May 18, 2018 | 70.05 | 71.75 | 70.00 | 71.26 | 1,968,570 | +1.14(+1.62%) |
May 17, 2018 | 69.98 | 70.65 | 69.47 | 70.12 | 1,292,858 | +0.14(+0.21%) |
May 16, 2018 | 69.80 | 70.41 | 69.45 | 69.98 | 1,603,389 | +0.59(+0.84%) |
May 15, 2018 | 69.77 | 69.77 | 69.08 | 69.39 | 1,707,578 | -0.73(-1.04%) |
May 14, 2018 | 69.68 | 71.08 | 69.68 | 70.12 | 2,657,385 | +0.57(+0.82%) |
May 11, 2018 | 68.84 | 69.65 | 68.54 | 69.56 | 1,918,702 | +0.41(+0.59%) |
May 10, 2018 | 69.34 | 69.75 | 68.83 | 69.15 | 2,088,929 | -0.19(-0.27%) |
May 09, 2018 | 68.54 | 69.77 | 68.30 | 69.34 | 4,935,327 | +1.06(+1.55%) |
May 08, 2018 | 67.54 | 68.39 | 67.02 | 68.28 | 3,479,528 | +0.86(+1.27%) |
May 07, 2018 | 66.89 | 67.90 | 66.75 | 67.42 | 1,691,048 | +0.76(+1.15%) |
May 04, 2018 | 64.93 | 67.13 | 64.69 | 66.66 | 2,095,547 | +1.45(+2.22%) |
May 03, 2018 | 65.16 | 65.54 | 64.07 | 65.21 | 2,518,409 | -0.18(-0.28%) |
May 02, 2018 | 66.77 | 67.31 | 65.28 | 65.39 | 2,780,333 | -1.52(-2.26%) |