Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 72.65 | 73.28 | 72.07 | 72.56 | 108,733 | +0.30(+0.42%) |
Jul 30, 2018 | 73.33 | 73.46 | 71.79 | 72.26 | 83,821 | -0.84(-1.15%) |
Jul 27, 2018 | 74.10 | 74.45 | 72.58 | 73.09 | 110,639 | -1.00(-1.35%) |
Jul 26, 2018 | 73.35 | 74.23 | 73.08 | 74.10 | 169,711 | +1.20(+1.64%) |
Jul 25, 2018 | 72.51 | 73.04 | 71.67 | 72.90 | 149,804 | +0.12(+0.16%) |
Jul 24, 2018 | 74.35 | 74.53 | 72.74 | 72.78 | 150,479 | -0.92(-1.24%) |
Jul 23, 2018 | 73.29 | 73.81 | 72.18 | 73.70 | 163,294 | +0.12(+0.16%) |
Jul 20, 2018 | 74.10 | 74.14 | 73.40 | 73.58 | 47,189 | -0.60(-0.81%) |
Jul 19, 2018 | 73.92 | 74.26 | 73.53 | 74.19 | 59,696 | +0.07(+0.09%) |
Jul 18, 2018 | 73.95 | 74.23 | 73.57 | 74.12 | 71,264 | +0.31(+0.42%) |
Jul 17, 2018 | 72.50 | 73.81 | 72.50 | 73.81 | 29,315 | +0.85(+1.16%) |
Jul 16, 2018 | 73.25 | 73.58 | 72.88 | 72.96 | 60,067 | -0.29(-0.40%) |
Jul 13, 2018 | 73.76 | 73.90 | 73.19 | 73.25 | 31,059 | -0.49(-0.66%) |
Jul 12, 2018 | 72.72 | 73.75 | 72.46 | 73.74 | 51,966 | +1.05(+1.45%) |
Jul 11, 2018 | 73.56 | 73.75 | 72.63 | 72.69 | 92,376 | -1.76(-2.37%) |
Jul 10, 2018 | 73.66 | 74.47 | 73.66 | 74.45 | 161,430 | +0.96(+1.31%) |
Jul 09, 2018 | 73.49 | 73.49 | 72.66 | 73.48 | 60,238 | +0.52(+0.71%) |
Jul 06, 2018 | 72.44 | 73.06 | 71.99 | 72.97 | 118,030 | +0.69(+0.96%) |
Jul 05, 2018 | 70.67 | 72.29 | 70.67 | 72.28 | 88,704 | +2.14(+3.06%) |
Jul 03, 2018 | 70.13 | 70.13 | 70.13 | 0 | -0.96(-1.36%) | |
Jul 02, 2018 | 69.90 | 71.10 | 69.54 | 71.10 | 64,769 | +0.70(+1.00%) |
Jun 29, 2018 | 71.40 | 70.40 | 70.40 | 97,336 | -0.25(-0.36%) | |
Jun 28, 2018 | 69.97 | 70.74 | 69.72 | 70.65 | 91,236 | +0.82(+1.17%) |
Jun 27, 2018 | 71.94 | 72.23 | 69.83 | 69.83 | 149,948 | -1.82(-2.54%) |
Jun 26, 2018 | 71.58 | 71.84 | 70.87 | 71.65 | 93,147 | +0.35(+0.49%) |
Jun 25, 2018 | 72.91 | 72.91 | 70.43 | 71.30 | 173,782 | -2.10(-2.87%) |
Jun 22, 2018 | 74.36 | 74.36 | 73.31 | 73.41 | 289,411 | -0.43(-0.58%) |
Jun 21, 2018 | 75.38 | 75.38 | 73.71 | 73.84 | 178,044 | -1.06(-1.42%) |
Jun 20, 2018 | 74.98 | 75.29 | 74.47 | 74.90 | 60,145 | +0.64(+0.87%) |
Jun 19, 2018 | 74.18 | 74.37 | 72.93 | 74.25 | 104,610 | -0.95(-1.27%) |
Jun 18, 2018 | 74.91 | 75.24 | 74.11 | 75.21 | 72,828 | -0.25(-0.34%) |
Jun 15, 2018 | 75.48 | 74.79 | 75.46 | 51,655 | -0.18(-0.23%) | |
Jun 14, 2018 | 75.31 | 75.83 | 75.03 | 75.64 | 197,466 | +0.76(+1.01%) |
Jun 13, 2018 | 75.02 | 75.61 | 74.78 | 74.88 | 114,673 | -0.08(-0.11%) |
Jun 12, 2018 | 74.68 | 75.24 | 74.36 | 74.96 | 88,499 | +0.51(+0.69%) |
Jun 11, 2018 | 74.15 | 74.64 | 74.02 | 74.45 | 43,218 | +0.28(+0.38%) |
Jun 08, 2018 | 73.84 | 74.24 | 73.36 | 74.17 | 95,659 | -0.23(-0.31%) |
Jun 07, 2018 | 74.88 | 75.38 | 73.90 | 74.40 | 68,876 | -0.42(-0.56%) |
Jun 06, 2018 | 74.82 | 74.00 | 74.82 | 74,132 | +0.32(+0.43%) | |
Jun 05, 2018 | 74.42 | 74.64 | 74.07 | 74.50 | 38,859 | +0.22(+0.30%) |
Jun 04, 2018 | 74.36 | 74.36 | 73.67 | 74.28 | 71,271 | +0.25(+0.34%) |
Jun 01, 2018 | 73.14 | 74.04 | 73.07 | 74.02 | 102,999 | +1.32(+1.82%) |
May 31, 2018 | 73.11 | 73.61 | 72.60 | 72.70 | 61,180 | -0.53(-0.73%) |
May 30, 2018 | 73.17 | 73.78 | 72.81 | 73.24 | 86,079 | +0.41(+0.56%) |
May 29, 2018 | 72.87 | 73.43 | 72.23 | 72.83 | 80,313 | -0.28(-0.39%) |
May 25, 2018 | 73.11 | 73.11 | 73.11 | 0 | +1.00(+1.39%) | |
May 24, 2018 | 71.79 | 72.28 | 71.38 | 72.11 | 118,070 | +0.23(+0.32%) |
May 23, 2018 | 71.35 | 71.88 | 71.24 | 71.88 | 82,341 | -0.02(-0.03%) |
May 22, 2018 | 72.21 | 72.61 | 71.86 | 71.90 | 80,523 | +0.17(+0.23%) |
May 21, 2018 | 72.00 | 72.49 | 71.25 | 71.73 | 74,010 | +0.55(+0.78%) |
May 18, 2018 | 71.46 | 71.56 | 70.87 | 71.18 | 60,599 | -0.39(-0.54%) |
May 17, 2018 | 71.44 | 72.10 | 71.07 | 71.57 | 46,512 | -0.03(-0.04%) |
May 16, 2018 | 71.03 | 71.73 | 71.01 | 71.59 | 119,554 | +0.67(+0.95%) |
May 15, 2018 | 70.92 | 70.94 | 70.43 | 70.92 | 84,785 | -0.13(-0.18%) |
May 14, 2018 | 70.70 | 71.78 | 70.70 | 71.05 | 203,210 | +0.93(+1.33%) |
May 11, 2018 | 70.82 | 70.82 | 69.94 | 70.12 | 93,454 | -0.87(-1.22%) |
May 10, 2018 | 70.18 | 71.01 | 70.18 | 70.98 | 55,450 | +0.88(+1.26%) |
May 09, 2018 | 69.51 | 70.10 | 69.01 | 70.10 | 120,812 | +0.71(+1.02%) |
May 08, 2018 | 69.07 | 69.39 | 68.85 | 69.39 | 170,854 | +0.27(+0.39%) |
May 07, 2018 | 68.81 | 69.67 | 68.66 | 69.12 | 69,629 | +0.68(+0.99%) |
May 04, 2018 | 66.83 | 68.50 | 66.62 | 68.44 | 50,672 | +1.28(+1.91%) |
May 03, 2018 | 66.17 | 67.42 | 65.54 | 67.15 | 155,863 | +0.38(+0.57%) |
May 02, 2018 | 66.56 | 67.35 | 66.53 | 66.77 | 131,077 | +0.38(+0.57%) |