Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 78.52 | 78.96 | 78.52 | 78.86 | 9,146 | +0.57(+0.73%) |
Jul 30, 2018 | 78.79 | 78.79 | 78.29 | 78.29 | 3,160 | -0.35(-0.44%) |
Jul 27, 2018 | 79.13 | 79.13 | 78.55 | 78.64 | 3,181 | -0.41(-0.52%) |
Jul 26, 2018 | 79.13 | 79.13 | 79.05 | 79.05 | 1,599 | +0.35(+0.45%) |
Jul 25, 2018 | 78.31 | 78.71 | 78.23 | 78.70 | 5,539 | +0.54(+0.69%) |
Jul 24, 2018 | 78.37 | 78.37 | 78.09 | 78.16 | 2,623 | -0.13(-0.16%) |
Jul 23, 2018 | 78.15 | 78.29 | 78.13 | 78.29 | 6,000 | -0.05(-0.07%) |
Jul 20, 2018 | 78.32 | 78.39 | 78.22 | 78.34 | 5,373 | -0.21(-0.27%) |
Jul 19, 2018 | 78.30 | 78.62 | 78.28 | 78.56 | 6,794 | +0.17(+0.21%) |
Jul 18, 2018 | 78.23 | 78.43 | 78.23 | 78.39 | 6,084 | -0.01(-0.01%) |
Jul 17, 2018 | 78.23 | 78.40 | 78.20 | 78.40 | 2,414 | +0.36(+0.46%) |
Jul 16, 2018 | 78.30 | 78.30 | 78.02 | 78.04 | 2,517 | -0.26(-0.33%) |
Jul 13, 2018 | 78.30 | 78.36 | 78.25 | 78.30 | 36,240 | +0.00(+0.00%) |
Jul 12, 2018 | 78.11 | 78.36 | 77.93 | 78.30 | 85,708 | +0.39(+0.50%) |
Jul 11, 2018 | 77.80 | 78.03 | 77.80 | 77.91 | 1,643 | -0.38(-0.48%) |
Jul 10, 2018 | 78.61 | 78.61 | 78.16 | 78.29 | 20,980 | +0.32(+0.41%) |
Jul 09, 2018 | 78.08 | 77.65 | 77.96 | 77,825 | +0.31(+0.40%) | |
Jul 06, 2018 | 77.45 | 77.76 | 77.45 | 77.65 | 1,779 | +0.57(+0.75%) |
Jul 05, 2018 | 76.64 | 77.11 | 76.54 | 77.08 | 12,768 | +0.57(+0.75%) |
Jul 03, 2018 | 76.50 | 76.50 | 76.50 | 0 | +0.17(+0.23%) | |
Jul 02, 2018 | 76.02 | 76.33 | 76.02 | 76.33 | 994 | -0.50(-0.65%) |
Jun 29, 2018 | 76.89 | 76.90 | 76.83 | 76.83 | 2,712 | +0.45(+0.58%) |
Jun 28, 2018 | 75.90 | 76.53 | 75.90 | 76.38 | 3,071 | +0.35(+0.45%) |
Jun 27, 2018 | 76.82 | 76.82 | 76.04 | 76.04 | 3,786 | -0.76(-0.98%) |
Jun 26, 2018 | 76.78 | 76.79 | 76.77 | 76.79 | 2,010 | +0.15(+0.20%) |
Jun 25, 2018 | 77.08 | 77.08 | 76.58 | 76.64 | 1,169 | -0.72(-0.94%) |
Jun 22, 2018 | 77.25 | 77.37 | 77.25 | 77.37 | 1,279 | +0.43(+0.57%) |
Jun 21, 2018 | 77.10 | 77.14 | 76.93 | 76.93 | 4,219 | -0.45(-0.58%) |
Jun 20, 2018 | 77.28 | 77.50 | 77.28 | 77.38 | 2,151 | +0.12(+0.15%) |
Jun 19, 2018 | 77.12 | 77.27 | 77.08 | 77.27 | 525,472 | -0.22(-0.28%) |
Jun 18, 2018 | 77.54 | 77.54 | 77.35 | 77.48 | 2,348 | +0.16(+0.21%) |
Jun 15, 2018 | 77.13 | 77.32 | 77.13 | 77.32 | 1,194 | -0.20(-0.26%) |
Jun 14, 2018 | 77.45 | 77.57 | 77.39 | 77.52 | 30,061 | +0.22(+0.28%) |
Jun 13, 2018 | 77.74 | 77.74 | 77.30 | 77.30 | 4,400 | -0.33(-0.42%) |
Jun 12, 2018 | 77.61 | 77.69 | 77.61 | 77.63 | 113,511 | +0.15(+0.19%) |
Jun 11, 2018 | 77.44 | 77.57 | 77.44 | 77.48 | 1,158 | +0.10(+0.13%) |
Jun 08, 2018 | 77.08 | 77.38 | 77.08 | 77.38 | 3,035 | +0.35(+0.46%) |
Jun 07, 2018 | 77.09 | 77.10 | 77.01 | 77.02 | 2,516 | +0.15(+0.20%) |
Jun 06, 2018 | 76.50 | 76.87 | 76.50 | 76.87 | 1,246 | +0.47(+0.62%) |
Jun 05, 2018 | 76.55 | 76.55 | 76.25 | 76.40 | 4,175 | +0.07(+0.09%) |
Jun 04, 2018 | 76.35 | 76.41 | 76.23 | 76.33 | 58,467 | +0.21(+0.27%) |
Jun 01, 2018 | 76.04 | 76.22 | 75.97 | 76.12 | 5,512 | +0.62(+0.82%) |
May 31, 2018 | 76.19 | 76.19 | 75.48 | 75.50 | 1,699 | -0.73(-0.95%) |
May 30, 2018 | 76.28 | 76.38 | 76.17 | 76.23 | 3,425 | +0.93(+1.23%) |
May 29, 2018 | 75.62 | 75.63 | 75.07 | 75.30 | 2,619 | -0.76(-1.00%) |
May 25, 2018 | 76.06 | 76.06 | 76.06 | 0 | -0.02(-0.03%) | |
May 24, 2018 | 76.01 | 76.14 | 75.68 | 76.09 | 3,218 | -0.04(-0.05%) |
May 23, 2018 | 75.77 | 76.13 | 75.71 | 76.13 | 2,734 | +0.08(+0.11%) |
May 22, 2018 | 76.42 | 76.42 | 76.04 | 76.04 | 1,372 | -0.22(-0.29%) |
May 21, 2018 | 76.17 | 76.26 | 76.17 | 76.26 | 577 | +0.58(+0.77%) |
May 18, 2018 | 75.65 | 75.77 | 75.65 | 75.68 | 1,548 | -0.07(-0.10%) |
May 17, 2018 | 75.89 | 76.02 | 75.66 | 75.75 | 1,863 | +0.20(+0.26%) |
May 16, 2018 | 75.56 | 75.56 | 75.56 | 75.56 | 1,669 | +0.23(+0.31%) |
May 15, 2018 | 75.47 | 75.47 | 75.32 | 75.32 | 2,446 | -0.88(-1.16%) |
May 14, 2018 | 76.16 | 76.23 | 76.16 | 76.21 | 5,537 | +0.33(+0.43%) |
May 11, 2018 | 76.07 | 76.23 | 75.88 | 75.88 | 14,060 | +0.14(+0.18%) |
May 10, 2018 | 75.52 | 75.99 | 75.39 | 75.75 | 1,345,149 | +0.47(+0.63%) |
May 09, 2018 | 74.99 | 75.35 | 74.77 | 75.27 | 5,531 | +0.52(+0.69%) |
May 08, 2018 | 74.89 | 75.02 | 74.60 | 74.76 | 7,952 | -0.06(-0.08%) |
May 07, 2018 | 74.87 | 74.92 | 74.82 | 74.82 | 2,068 | +0.02(+0.02%) |
May 04, 2018 | 73.98 | 75.03 | 73.98 | 74.80 | 2,615 | +0.90(+1.22%) |
May 03, 2018 | 73.83 | 73.90 | 73.26 | 73.90 | 181,333 | -0.54(-0.72%) |
May 02, 2018 | 74.52 | 74.60 | 74.44 | 74.44 | 4,475 | -0.20(-0.27%) |