Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 82.12 | 83.15 | 82.06 | 82.71 | 2,999,345 | +0.65(+0.80%) |
Jul 30, 2018 | 81.36 | 82.42 | 81.34 | 82.06 | 1,968,697 | +0.77(+0.94%) |
Jul 27, 2018 | 83.59 | 83.84 | 81.08 | 81.29 | 1,748,748 | -2.01(-2.41%) |
Jul 26, 2018 | 83.54 | 84.52 | 82.71 | 83.29 | 2,281,225 | +0.56(+0.67%) |
Jul 25, 2018 | 81.87 | 82.86 | 81.82 | 82.74 | 1,983,424 | +0.92(+1.12%) |
Jul 24, 2018 | 82.78 | 83.12 | 81.36 | 81.82 | 1,759,002 | -0.98(-1.19%) |
Jul 23, 2018 | 82.86 | 83.30 | 81.69 | 82.80 | 2,311,597 | +0.89(+1.09%) |
Jul 20, 2018 | 82.80 | 82.96 | 81.89 | 81.91 | 2,601,837 | -0.80(-0.97%) |
Jul 19, 2018 | 82.15 | 83.26 | 81.00 | 82.72 | 1,926,158 | +0.40(+0.48%) |
Jul 18, 2018 | 81.67 | 82.41 | 81.34 | 82.32 | 2,088,377 | +0.60(+0.73%) |
Jul 17, 2018 | 80.12 | 82.26 | 79.82 | 81.72 | 2,559,270 | +1.18(+1.47%) |
Jul 16, 2018 | 80.74 | 81.00 | 79.58 | 80.54 | 1,756,843 | -0.02(-0.02%) |
Jul 13, 2018 | 80.72 | 79.89 | 80.56 | 2,124,121 | +0.32(+0.40%) | |
Jul 12, 2018 | 80.82 | 79.79 | 80.24 | 1,458,788 | +0.06(+0.07%) | |
Jul 11, 2018 | 80.88 | 81.16 | 80.13 | 80.18 | 1,900,616 | -1.10(-1.35%) |
Jul 10, 2018 | 81.72 | 81.88 | 80.60 | 81.28 | 1,706,031 | -0.35(-0.43%) |
Jul 09, 2018 | 81.87 | 82.24 | 81.29 | 81.63 | 2,314,322 | -0.03(-0.03%) |
Jul 06, 2018 | 80.54 | 81.80 | 80.31 | 81.66 | 2,191,866 | +1.14(+1.42%) |
Jul 05, 2018 | 81.01 | 81.13 | 79.93 | 80.51 | 1,470,574 | -0.05(-0.06%) |
Jul 03, 2018 | 80.56 | 80.56 | 80.56 | 0 | +0.56(+0.70%) | |
Jul 02, 2018 | 79.68 | 80.01 | 78.56 | 80.00 | 2,348,447 | -0.17(-0.21%) |
Jun 29, 2018 | 80.88 | 81.40 | 80.12 | 80.17 | 1,896,244 | -0.33(-0.41%) |
Jun 28, 2018 | 80.34 | 81.04 | 79.78 | 80.50 | 1,980,865 | +0.22(+0.27%) |
Jun 27, 2018 | 81.33 | 82.51 | 80.17 | 80.29 | 2,541,540 | -0.52(-0.64%) |
Jun 26, 2018 | 80.57 | 80.99 | 80.13 | 80.81 | 2,125,624 | +0.15(+0.19%) |
Jun 25, 2018 | 81.18 | 81.58 | 79.70 | 80.66 | 2,954,294 | -0.68(-0.84%) |
Jun 22, 2018 | 81.92 | 82.26 | 80.32 | 81.34 | 3,892,540 | -0.61(-0.74%) |
Jun 21, 2018 | 81.47 | 82.06 | 81.06 | 81.94 | 2,544,320 | +0.01(+0.01%) |
Jun 20, 2018 | 80.88 | 82.03 | 80.28 | 81.93 | 2,394,189 | +1.57(+1.95%) |
Jun 19, 2018 | 79.68 | 80.66 | 79.39 | 80.36 | 2,086,473 | +0.00(+0.00%) |
Jun 18, 2018 | 80.05 | 80.77 | 79.61 | 80.36 | 3,143,085 | -0.18(-0.22%) |
Jun 15, 2018 | 80.75 | 79.94 | 80.54 | 4,072,737 | +0.61(+0.76%) | |
Jun 14, 2018 | 80.12 | 81.12 | 79.55 | 79.94 | 2,416,471 | -0.18(-0.22%) |
Jun 13, 2018 | 81.28 | 81.51 | 79.73 | 80.12 | 3,487,788 | -0.96(-1.19%) |
Jun 12, 2018 | 81.30 | 81.33 | 80.32 | 81.08 | 2,535,071 | +0.14(+0.18%) |
Jun 11, 2018 | 80.81 | 81.67 | 80.46 | 80.94 | 2,353,583 | -0.05(-0.06%) |
Jun 08, 2018 | 80.21 | 81.09 | 79.89 | 80.99 | 2,650,851 | +0.71(+0.88%) |
Jun 07, 2018 | 80.02 | 80.68 | 79.82 | 80.28 | 3,172,676 | +0.56(+0.70%) |
Jun 06, 2018 | 79.77 | 79.73 | 2,735,099 | +0.58(+0.73%) | ||
Jun 05, 2018 | 78.56 | 79.64 | 78.28 | 79.15 | 2,917,022 | +0.71(+0.90%) |
Jun 04, 2018 | 76.84 | 78.81 | 76.83 | 78.44 | 3,962,458 | +2.29(+3.01%) |
Jun 01, 2018 | 74.88 | 76.69 | 74.58 | 76.15 | 3,997,684 | +1.73(+2.32%) |
May 31, 2018 | 74.41 | 75.50 | 74.06 | 74.42 | 3,407,584 | -0.02(-0.03%) |
May 30, 2018 | 73.13 | 74.71 | 72.38 | 74.44 | 3,884,214 | +1.57(+2.15%) |
May 29, 2018 | 72.75 | 73.48 | 72.11 | 72.88 | 5,164,817 | -0.09(-0.13%) |
May 25, 2018 | 72.97 | 72.97 | 72.97 | 0 | -5.30(-6.77%) | |
May 24, 2018 | 77.87 | 78.89 | 77.20 | 78.27 | 4,316,639 | +0.33(+0.42%) |
May 23, 2018 | 76.97 | 78.08 | 76.57 | 77.94 | 2,642,995 | +0.25(+0.33%) |
May 22, 2018 | 77.61 | 78.88 | 77.30 | 77.69 | 3,915,696 | +0.39(+0.50%) |
May 21, 2018 | 78.37 | 78.41 | 76.92 | 77.30 | 3,956,711 | -0.51(-0.65%) |
May 18, 2018 | 78.04 | 78.41 | 77.52 | 77.81 | 3,868,259 | -0.91(-1.15%) |
May 17, 2018 | 78.36 | 79.24 | 78.17 | 78.72 | 2,137,239 | +0.06(+0.07%) |
May 16, 2018 | 78.95 | 79.79 | 78.37 | 78.66 | 2,425,248 | +0.57(+0.72%) |
May 15, 2018 | 77.60 | 78.17 | 77.25 | 78.09 | 2,647,500 | +0.10(+0.13%) |
May 14, 2018 | 77.55 | 78.23 | 77.27 | 77.99 | 1,872,665 | +0.68(+0.88%) |
May 11, 2018 | 76.84 | 77.78 | 76.42 | 77.31 | 1,881,797 | +0.59(+0.77%) |
May 10, 2018 | 77.34 | 77.37 | 75.86 | 76.72 | 2,142,756 | -0.51(-0.66%) |
May 09, 2018 | 76.18 | 77.24 | 75.48 | 77.23 | 2,161,691 | +0.95(+1.25%) |
May 08, 2018 | 75.10 | 76.65 | 74.78 | 76.27 | 2,847,412 | +1.32(+1.76%) |
May 07, 2018 | 76.28 | 76.41 | 74.42 | 74.95 | 2,700,007 | -1.20(-1.57%) |
May 04, 2018 | 75.56 | 76.53 | 74.65 | 76.15 | 3,431,765 | +0.32(+0.42%) |
May 03, 2018 | 74.96 | 76.40 | 74.43 | 75.83 | 2,237,503 | +0.62(+0.83%) |
May 02, 2018 | 74.79 | 75.94 | 73.89 | 75.21 | 2,443,948 | +0.31(+0.42%) |