Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 81.80 | 82.46 | 81.02 | 82.28 | 1,630,583 | +0.68(+0.83%) |
Jul 30, 2018 | 81.64 | 82.30 | 81.44 | 81.60 | 822,804 | -0.15(-0.19%) |
Jul 27, 2018 | 82.40 | 82.89 | 81.59 | 81.75 | 579,996 | -0.78(-0.94%) |
Jul 26, 2018 | 82.31 | 83.11 | 82.26 | 82.53 | 631,581 | +0.52(+0.63%) |
Jul 25, 2018 | 82.66 | 82.73 | 80.91 | 82.02 | 1,097,486 | -0.74(-0.90%) |
Jul 24, 2018 | 83.72 | 84.18 | 82.27 | 82.76 | 1,404,488 | -0.58(-0.70%) |
Jul 23, 2018 | 82.88 | 83.60 | 82.78 | 83.34 | 1,117,774 | +0.43(+0.52%) |
Jul 20, 2018 | 82.44 | 83.48 | 82.09 | 82.91 | 1,410,748 | +0.64(+0.78%) |
Jul 19, 2018 | 80.35 | 82.62 | 79.45 | 82.27 | 1,900,514 | +2.26(+2.82%) |
Jul 18, 2018 | 79.74 | 80.21 | 78.81 | 80.01 | 1,706,027 | +0.38(+0.48%) |
Jul 17, 2018 | 78.80 | 79.73 | 78.18 | 79.63 | 944,208 | +0.79(+1.01%) |
Jul 16, 2018 | 79.11 | 79.35 | 78.45 | 78.84 | 981,167 | -0.01(-0.01%) |
Jul 13, 2018 | 78.32 | 79.20 | 78.30 | 78.84 | 780,832 | +0.70(+0.90%) |
Jul 12, 2018 | 78.41 | 78.62 | 77.66 | 78.14 | 535,691 | +0.30(+0.39%) |
Jul 11, 2018 | 78.57 | 78.76 | 77.62 | 77.84 | 677,223 | -1.15(-1.46%) |
Jul 10, 2018 | 78.46 | 79.05 | 78.19 | 78.99 | 899,989 | +0.57(+0.73%) |
Jul 09, 2018 | 76.98 | 79.17 | 76.98 | 78.41 | 949,705 | +1.69(+2.20%) |
Jul 06, 2018 | 77.08 | 77.30 | 76.58 | 76.72 | 1,600,652 | -0.54(-0.70%) |
Jul 05, 2018 | 77.19 | 77.27 | 76.42 | 77.26 | 863,153 | +0.56(+0.73%) |
Jul 03, 2018 | 76.71 | 76.71 | 76.71 | 0 | -0.25(-0.32%) | |
Jul 02, 2018 | 77.25 | 77.31 | 76.41 | 76.95 | 623,358 | -0.66(-0.85%) |
Jun 29, 2018 | 77.72 | 78.46 | 77.61 | 77.61 | 913,990 | +0.05(+0.07%) |
Jun 28, 2018 | 77.64 | 77.86 | 77.06 | 77.56 | 1,317,528 | -0.15(-0.20%) |
Jun 27, 2018 | 78.54 | 79.12 | 77.64 | 77.71 | 763,973 | -0.55(-0.70%) |
Jun 26, 2018 | 78.15 | 78.46 | 77.80 | 78.26 | 718,556 | +0.26(+0.34%) |
Jun 25, 2018 | 78.40 | 78.63 | 77.43 | 78.00 | 928,724 | -0.67(-0.85%) |
Jun 22, 2018 | 79.04 | 79.31 | 78.46 | 78.67 | 1,804,313 | +0.38(+0.49%) |
Jun 21, 2018 | 79.29 | 79.32 | 78.13 | 78.29 | 573,415 | -1.25(-1.57%) |
Jun 20, 2018 | 79.56 | 79.94 | 78.73 | 79.54 | 499,539 | +0.14(+0.18%) |
Jun 19, 2018 | 79.16 | 79.55 | 78.81 | 79.39 | 605,902 | -0.35(-0.43%) |
Jun 18, 2018 | 79.82 | 80.31 | 79.49 | 79.74 | 666,850 | -0.64(-0.80%) |
Jun 15, 2018 | 80.49 | 79.54 | 80.38 | 1,507,724 | +0.85(+1.06%) | |
Jun 14, 2018 | 80.02 | 80.20 | 79.48 | 79.54 | 656,532 | -0.25(-0.31%) |
Jun 13, 2018 | 80.54 | 80.62 | 79.60 | 79.78 | 576,590 | -0.60(-0.75%) |
Jun 12, 2018 | 80.74 | 80.74 | 80.16 | 80.38 | 514,620 | -0.21(-0.26%) |
Jun 11, 2018 | 79.99 | 80.76 | 79.83 | 80.60 | 715,634 | +0.59(+0.74%) |
Jun 08, 2018 | 79.74 | 80.05 | 79.34 | 80.00 | 917,378 | +0.17(+0.21%) |
Jun 07, 2018 | 79.12 | 80.17 | 79.07 | 79.83 | 1,053,002 | +0.85(+1.08%) |
Jun 06, 2018 | 79.06 | 78.33 | 78.98 | 706,378 | +0.70(+0.89%) | |
Jun 05, 2018 | 77.92 | 78.55 | 77.79 | 78.28 | 813,093 | +0.29(+0.37%) |
Jun 04, 2018 | 76.98 | 78.25 | 76.77 | 78.00 | 941,852 | +1.25(+1.63%) |
Jun 01, 2018 | 76.38 | 77.36 | 76.10 | 76.75 | 601,752 | +0.57(+0.75%) |
May 31, 2018 | 76.84 | 76.84 | 75.68 | 76.18 | 1,701,700 | -0.76(-0.98%) |
May 30, 2018 | 76.12 | 77.41 | 75.83 | 76.93 | 761,085 | +1.12(+1.47%) |
May 29, 2018 | 76.31 | 76.58 | 75.41 | 75.82 | 736,578 | -0.94(-1.22%) |
May 25, 2018 | 76.76 | 76.76 | 76.76 | 0 | -0.23(-0.29%) | |
May 24, 2018 | 76.29 | 77.14 | 75.60 | 76.98 | 714,226 | +0.51(+0.67%) |
May 23, 2018 | 76.66 | 76.92 | 75.98 | 76.47 | 1,165,577 | -0.54(-0.70%) |
May 22, 2018 | 78.93 | 79.56 | 76.91 | 77.01 | 2,531,703 | -1.46(-1.86%) |
May 21, 2018 | 77.97 | 78.62 | 77.55 | 78.47 | 965,648 | +0.96(+1.24%) |
May 18, 2018 | 77.85 | 78.17 | 77.20 | 77.50 | 769,198 | -0.25(-0.32%) |
May 17, 2018 | 77.50 | 77.93 | 77.36 | 77.76 | 629,815 | +0.18(+0.24%) |
May 16, 2018 | 77.15 | 77.91 | 77.15 | 77.57 | 667,215 | +0.65(+0.84%) |
May 15, 2018 | 76.73 | 77.01 | 76.51 | 76.92 | 1,337,021 | -0.06(-0.08%) |
May 14, 2018 | 76.68 | 77.26 | 76.38 | 76.98 | 551,723 | +0.31(+0.40%) |
May 11, 2018 | 75.88 | 76.94 | 75.47 | 76.67 | 687,503 | +0.68(+0.89%) |
May 10, 2018 | 75.77 | 76.17 | 75.52 | 75.99 | 600,612 | +0.32(+0.42%) |
May 09, 2018 | 75.58 | 75.86 | 74.63 | 75.67 | 1,266,637 | +0.34(+0.46%) |
May 08, 2018 | 75.65 | 75.77 | 74.86 | 75.33 | 1,053,709 | -0.02(-0.02%) |
May 07, 2018 | 75.46 | 75.67 | 74.81 | 75.35 | 1,113,161 | -0.10(-0.13%) |
May 04, 2018 | 74.14 | 75.80 | 73.80 | 75.45 | 1,138,940 | +1.09(+1.47%) |
May 03, 2018 | 73.98 | 74.63 | 73.47 | 74.36 | 2,086,842 | +0.57(+0.77%) |
May 02, 2018 | 74.58 | 74.83 | 73.41 | 73.79 | 4,102,781 | -0.62(-0.83%) |