Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 70.33 | 71.66 | 69.94 | 70.82 | 6,606,428 | +0.65(+0.92%) |
Jul 30, 2018 | 72.70 | 72.81 | 69.25 | 70.17 | 9,234,296 | -2.52(-3.46%) |
Jul 27, 2018 | 74.35 | 74.82 | 72.03 | 72.69 | 6,301,207 | -2.21(-2.95%) |
Jul 26, 2018 | 76.58 | 76.80 | 74.72 | 74.90 | 6,407,589 | -1.74(-2.27%) |
Jul 25, 2018 | 75.82 | 76.92 | 75.55 | 76.64 | 4,650,398 | +1.00(+1.33%) |
Jul 24, 2018 | 77.30 | 75.20 | 75.63 | 4,937,782 | -1.29(-1.68%) | |
Jul 23, 2018 | 77.17 | 76.03 | 76.92 | 3,373,086 | +0.10(+0.13%) | |
Jul 20, 2018 | 78.09 | 76.73 | 76.83 | 5,872,716 | -0.93(-1.19%) | |
Jul 19, 2018 | 78.31 | 77.35 | 77.75 | 3,670,013 | -0.64(-0.81%) | |
Jul 18, 2018 | 77.89 | 78.58 | 77.55 | 78.39 | 5,467,411 | +0.31(+0.40%) |
Jul 17, 2018 | 76.36 | 78.29 | 74.80 | 78.08 | 5,041,380 | +0.69(+0.90%) |
Jul 16, 2018 | 78.72 | 78.75 | 77.26 | 77.39 | 4,304,962 | -1.22(-1.56%) |
Jul 13, 2018 | 78.61 | 4,718,068 | +0.13(+0.16%) | |||
Jul 12, 2018 | 76.48 | 78.57 | 75.88 | 78.49 | 9,017,827 | +2.66(+3.51%) |
Jul 11, 2018 | 72.68 | 76.55 | 72.68 | 75.83 | 8,491,598 | +2.33(+3.18%) |
Jul 10, 2018 | 74.27 | 74.34 | 72.99 | 73.49 | 3,051,705 | -0.63(-0.85%) |
Jul 09, 2018 | 74.95 | 75.23 | 73.24 | 74.12 | 4,682,641 | -0.34(-0.45%) |
Jul 06, 2018 | 73.50 | 74.74 | 73.33 | 74.46 | 3,062,699 | +0.96(+1.31%) |
Jul 05, 2018 | 73.80 | 74.09 | 73.00 | 73.49 | 8,175,220 | +0.30(+0.41%) |
Jul 03, 2018 | 73.19 | 73.19 | 73.19 | 0 | -1.35(-1.81%) | |
Jul 02, 2018 | 72.69 | 74.59 | 72.34 | 74.54 | 3,447,033 | +0.93(+1.26%) |
Jun 29, 2018 | 74.50 | 73.39 | 73.62 | 5,258,906 | +0.30(+0.41%) | |
Jun 28, 2018 | 71.38 | 73.49 | 71.05 | 73.32 | 4,929,812 | +2.50(+3.53%) |
Jun 27, 2018 | 73.09 | 73.20 | 70.80 | 70.82 | 4,662,526 | -1.78(-2.46%) |
Jun 26, 2018 | 72.65 | 73.71 | 71.79 | 72.60 | 5,044,126 | +0.55(+0.76%) |
Jun 25, 2018 | 72.53 | 72.73 | 71.51 | 72.05 | 5,588,739 | -1.23(-1.68%) |
Jun 22, 2018 | 73.75 | 73.82 | 72.55 | 73.29 | 4,124,900 | -0.07(-0.09%) |
Jun 21, 2018 | 74.44 | 75.15 | 72.64 | 73.36 | 4,388,188 | -0.76(-1.03%) |
Jun 20, 2018 | 74.51 | 74.92 | 74.06 | 74.12 | 3,695,208 | -0.39(-0.52%) |
Jun 19, 2018 | 73.93 | 74.56 | 72.98 | 74.50 | 3,872,489 | -0.61(-0.81%) |
Jun 18, 2018 | 74.29 | 75.17 | 73.76 | 75.11 | 4,137,843 | +0.44(+0.59%) |
Jun 15, 2018 | 75.07 | 74.96 | 74.67 | 6,838,383 | -0.29(-0.39%) | |
Jun 14, 2018 | 74.11 | 76.44 | 74.08 | 74.96 | 6,964,249 | +1.00(+1.36%) |
Jun 13, 2018 | 73.35 | 74.77 | 73.02 | 73.95 | 8,951,892 | +0.70(+0.96%) |
Jun 12, 2018 | 72.57 | 73.35 | 72.14 | 73.25 | 4,469,867 | +0.91(+1.25%) |
Jun 11, 2018 | 71.62 | 72.85 | 71.60 | 72.34 | 5,295,547 | +0.68(+0.96%) |
Jun 08, 2018 | 70.85 | 72.18 | 70.85 | 71.66 | 4,844,162 | +0.33(+0.46%) |
Jun 07, 2018 | 72.14 | 72.61 | 70.49 | 71.33 | 4,457,857 | -0.81(-1.12%) |
Jun 06, 2018 | 72.35 | 72.14 | 6,882,282 | +1.95(+2.78%) | ||
Jun 05, 2018 | 70.21 | 70.75 | 69.63 | 70.19 | 5,550,669 | -0.02(-0.03%) |
Jun 04, 2018 | 70.66 | 71.24 | 70.09 | 70.21 | 4,286,339 | -0.23(-0.33%) |
Jun 01, 2018 | 68.89 | 70.62 | 68.26 | 70.44 | 6,622,957 | +2.04(+2.99%) |
May 31, 2018 | 68.32 | 69.72 | 68.19 | 68.40 | 6,238,229 | +0.21(+0.31%) |
May 30, 2018 | 68.41 | 68.69 | 68.01 | 68.19 | 4,244,146 | +0.05(+0.07%) |
May 29, 2018 | 68.29 | 68.67 | 67.39 | 68.14 | 5,033,994 | -0.79(-1.15%) |
May 25, 2018 | 68.93 | 68.93 | 68.93 | 0 | +0.64(+0.93%) | |
May 24, 2018 | 69.21 | 69.39 | 67.57 | 68.29 | 5,728,940 | -0.91(-1.31%) |
May 23, 2018 | 68.22 | 69.26 | 68.05 | 69.20 | 3,949,091 | +0.38(+0.55%) |
May 22, 2018 | 69.40 | 70.00 | 68.71 | 68.82 | 4,154,294 | -0.10(-0.14%) |
May 21, 2018 | 69.93 | 70.90 | 68.67 | 68.92 | 6,626,829 | -0.52(-0.75%) |
May 18, 2018 | 68.99 | 69.58 | 68.53 | 69.44 | 5,881,688 | +0.32(+0.46%) |
May 17, 2018 | 67.81 | 69.35 | 67.63 | 69.12 | 6,684,014 | +1.28(+1.89%) |
May 16, 2018 | 68.61 | 69.39 | 67.62 | 67.84 | 5,212,297 | +0.15(+0.23%) |
May 15, 2018 | 68.47 | 68.63 | 67.20 | 67.68 | 4,039,304 | -1.48(-2.13%) |
May 14, 2018 | 69.32 | 69.78 | 68.52 | 69.16 | 3,073,663 | +0.00(+0.00%) |
May 11, 2018 | 70.19 | 70.20 | 68.75 | 69.16 | 5,179,748 | -1.16(-1.65%) |
May 10, 2018 | 69.24 | 70.33 | 68.79 | 70.32 | 5,255,706 | +1.53(+2.23%) |
May 09, 2018 | 67.50 | 69.49 | 67.34 | 68.78 | 5,872,140 | +1.64(+2.44%) |
May 08, 2018 | 67.19 | 67.67 | 66.73 | 67.14 | 3,900,568 | -0.73(-1.08%) |
May 07, 2018 | 67.78 | 68.22 | 67.13 | 67.88 | 5,955,481 | +0.51(+0.76%) |
May 04, 2018 | 63.95 | 67.44 | 63.68 | 67.37 | 11,775,802 | +2.91(+4.52%) |
May 03, 2018 | 66.06 | 68.51 | 61.79 | 64.45 | 23,044,808 | -1.51(-2.30%) |
May 02, 2018 | 65.53 | 66.45 | 65.26 | 65.97 | 7,956,645 | +0.57(+0.87%) |