Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 75.06 | 76.82 | 74.51 | 75.48 | 2,506,981 | +1.02(+1.37%) |
Jul 30, 2018 | 75.91 | 76.06 | 74.34 | 74.46 | 1,586,490 | -1.66(-2.18%) |
Jul 27, 2018 | 77.34 | 77.60 | 75.83 | 76.12 | 1,088,800 | -1.10(-1.42%) |
Jul 26, 2018 | 77.79 | 78.21 | 77.09 | 77.22 | 1,597,654 | -0.39(-0.50%) |
Jul 25, 2018 | 77.35 | 77.69 | 77.09 | 77.61 | 2,097,891 | +0.43(+0.56%) |
Jul 24, 2018 | 77.50 | 77.74 | 76.66 | 77.18 | 1,682,794 | -0.21(-0.27%) |
Jul 23, 2018 | 77.05 | 77.50 | 76.80 | 77.39 | 1,035,137 | +0.04(+0.05%) |
Jul 20, 2018 | 77.28 | 77.78 | 76.63 | 77.35 | 1,500,673 | -0.08(-0.10%) |
Jul 19, 2018 | 77.23 | 77.56 | 76.88 | 77.43 | 983,511 | +0.19(+0.25%) |
Jul 18, 2018 | 77.24 | 77.43 | 76.85 | 77.24 | 1,192,690 | +0.09(+0.12%) |
Jul 17, 2018 | 76.43 | 77.35 | 76.43 | 77.15 | 1,582,927 | +0.28(+0.36%) |
Jul 16, 2018 | 77.49 | 77.77 | 76.65 | 76.87 | 979,328 | -0.58(-0.75%) |
Jul 13, 2018 | 77.73 | 77.18 | 77.45 | 1,104,028 | -0.10(-0.13%) | |
Jul 12, 2018 | 77.57 | 76.46 | 77.55 | 1,365,722 | +1.09(+1.43%) | |
Jul 11, 2018 | 75.78 | 76.91 | 75.68 | 76.46 | 1,392,267 | +0.50(+0.66%) |
Jul 10, 2018 | 76.10 | 76.23 | 75.58 | 75.96 | 1,616,819 | +0.14(+0.18%) |
Jul 09, 2018 | 75.50 | 76.22 | 75.50 | 75.82 | 1,227,810 | +0.33(+0.44%) |
Jul 06, 2018 | 75.22 | 75.67 | 74.95 | 75.49 | 1,282,861 | +0.46(+0.61%) |
Jul 05, 2018 | 74.72 | 75.19 | 74.38 | 75.03 | 1,229,489 | +0.61(+0.82%) |
Jul 03, 2018 | 74.42 | 74.42 | 74.42 | 0 | -0.32(-0.43%) | |
Jul 02, 2018 | 73.70 | 74.76 | 73.54 | 74.74 | 1,408,802 | +0.65(+0.88%) |
Jun 29, 2018 | 74.02 | 74.63 | 73.89 | 74.09 | 1,410,396 | +0.16(+0.22%) |
Jun 28, 2018 | 73.31 | 74.05 | 73.22 | 73.93 | 1,276,365 | +0.67(+0.91%) |
Jun 27, 2018 | 74.24 | 74.59 | 73.19 | 73.26 | 1,877,586 | -0.92(-1.24%) |
Jun 26, 2018 | 74.66 | 74.78 | 73.99 | 74.18 | 1,528,174 | -0.20(-0.27%) |
Jun 25, 2018 | 75.54 | 75.55 | 74.11 | 74.38 | 1,578,143 | -1.19(-1.57%) |
Jun 22, 2018 | 76.01 | 76.30 | 75.36 | 75.57 | 2,987,983 | -0.21(-0.28%) |
Jun 21, 2018 | 74.86 | 76.38 | 74.86 | 75.78 | 1,346,835 | -0.43(-0.56%) |
Jun 20, 2018 | 76.36 | 76.75 | 76.14 | 76.21 | 1,723,888 | +0.05(+0.07%) |
Jun 19, 2018 | 75.81 | 76.22 | 75.55 | 76.16 | 1,496,293 | -0.06(-0.08%) |
Jun 18, 2018 | 76.00 | 76.42 | 75.48 | 76.22 | 1,462,455 | -0.27(-0.35%) |
Jun 15, 2018 | 76.43 | 76.43 | 76.49 | 3,351,059 | +0.06(+0.08%) | |
Jun 14, 2018 | 76.17 | 76.98 | 75.93 | 76.43 | 2,083,396 | +0.58(+0.76%) |
Jun 13, 2018 | 75.81 | 76.76 | 75.60 | 75.85 | 1,920,849 | +0.00(+0.00%) |
Jun 12, 2018 | 75.05 | 75.95 | 74.72 | 75.85 | 1,487,079 | +0.72(+0.96%) |
Jun 11, 2018 | 75.35 | 75.50 | 75.01 | 75.13 | 1,188,072 | -0.34(-0.45%) |
Jun 08, 2018 | 75.11 | 75.53 | 74.75 | 75.47 | 1,141,495 | +0.40(+0.53%) |
Jun 07, 2018 | 76.00 | 76.14 | 74.54 | 75.07 | 2,460,797 | -0.99(-1.30%) |
Jun 06, 2018 | 74.90 | 76.07 | 74.90 | 76.06 | 2,636,528 | +1.38(+1.85%) |
Jun 05, 2018 | 74.28 | 74.85 | 74.16 | 74.68 | 1,943,271 | +0.42(+0.57%) |
Jun 04, 2018 | 73.43 | 74.61 | 73.34 | 74.26 | 1,194,218 | +0.93(+1.27%) |
Jun 01, 2018 | 73.01 | 73.57 | 72.12 | 73.33 | 1,230,626 | +0.73(+1.01%) |
May 31, 2018 | 72.71 | 73.24 | 72.48 | 72.60 | 2,077,206 | -0.15(-0.21%) |
May 30, 2018 | 71.95 | 73.01 | 71.59 | 72.75 | 1,675,692 | +1.12(+1.56%) |
May 29, 2018 | 71.34 | 71.71 | 70.78 | 71.63 | 1,920,439 | -0.14(-0.20%) |
May 25, 2018 | 71.77 | 71.77 | 71.77 | 0 | +0.09(+0.13%) | |
May 24, 2018 | 71.86 | 72.07 | 71.25 | 71.68 | 1,836,462 | -0.19(-0.26%) |
May 23, 2018 | 71.11 | 71.87 | 70.73 | 71.87 | 1,600,876 | +0.21(+0.29%) |
May 22, 2018 | 73.43 | 73.43 | 71.54 | 71.66 | 2,247,311 | -1.59(-2.17%) |
May 21, 2018 | 73.07 | 73.56 | 73.00 | 73.25 | 1,559,533 | +0.27(+0.37%) |
May 18, 2018 | 72.74 | 73.24 | 72.50 | 72.98 | 1,461,988 | +0.48(+0.66%) |
May 17, 2018 | 72.26 | 72.61 | 71.90 | 72.50 | 1,511,524 | +0.22(+0.30%) |
May 16, 2018 | 72.26 | 72.60 | 72.01 | 72.28 | 1,278,796 | +0.19(+0.26%) |
May 15, 2018 | 72.05 | 72.20 | 71.58 | 72.09 | 1,473,666 | -0.33(-0.46%) |
May 14, 2018 | 72.72 | 73.19 | 72.31 | 72.42 | 1,205,522 | -0.37(-0.51%) |
May 11, 2018 | 72.44 | 72.89 | 72.25 | 72.79 | 1,518,584 | +0.38(+0.52%) |
May 10, 2018 | 71.79 | 72.55 | 71.45 | 72.41 | 956,078 | +0.92(+1.29%) |
May 09, 2018 | 70.54 | 71.80 | 70.21 | 71.49 | 1,457,260 | +1.08(+1.53%) |
May 08, 2018 | 69.95 | 71.20 | 69.31 | 70.41 | 2,007,558 | +0.00(+0.00%) |
May 07, 2018 | 69.83 | 70.52 | 69.78 | 70.41 | 1,786,771 | +0.69(+0.99%) |
May 04, 2018 | 68.62 | 69.97 | 68.45 | 69.72 | 2,127,310 | +0.73(+1.06%) |
May 03, 2018 | 68.66 | 69.42 | 68.43 | 68.99 | 2,346,484 | -0.04(-0.06%) |
May 02, 2018 | 71.00 | 71.56 | 68.86 | 69.03 | 3,623,266 | -2.60(-3.63%) |