Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 70.46 | 71.21 | 70.21 | 70.90 | 11,306,055 | +0.60(+0.85%) |
Jul 30, 2018 | 69.70 | 70.37 | 68.71 | 70.30 | 8,411,357 | +0.68(+0.98%) |
Jul 27, 2018 | 70.22 | 70.93 | 68.24 | 69.62 | 16,788,030 | -2.60(-3.60%) |
Jul 26, 2018 | 72.23 | 72.69 | 71.14 | 72.22 | 8,861,282 | +0.63(+0.88%) |
Jul 25, 2018 | 70.02 | 71.89 | 70.02 | 71.59 | 9,749,787 | +1.21(+1.73%) |
Jul 24, 2018 | 69.58 | 70.43 | 69.00 | 70.37 | 10,360,998 | +1.65(+2.39%) |
Jul 23, 2018 | 69.18 | 68.14 | 68.73 | 8,216,329 | +0.38(+0.55%) | |
Jul 20, 2018 | 68.20 | 68.81 | 66.73 | 68.35 | 15,341,020 | -0.80(-1.16%) |
Jul 19, 2018 | 71.66 | 71.71 | 67.47 | 69.15 | 25,683,692 | -3.42(-4.71%) |
Jul 18, 2018 | 73.24 | 73.37 | 72.52 | 72.57 | 7,182,785 | -0.78(-1.06%) |
Jul 17, 2018 | 74.01 | 74.70 | 73.29 | 73.35 | 6,643,767 | -0.65(-0.87%) |
Jul 16, 2018 | 74.39 | 74.43 | 73.25 | 73.99 | 4,921,956 | -0.29(-0.39%) |
Jul 13, 2018 | 73.00 | 74.46 | 72.99 | 74.29 | 4,829,080 | +0.78(+1.07%) |
Jul 12, 2018 | 73.54 | 72.34 | 73.50 | 6,077,290 | +1.24(+1.71%) | |
Jul 11, 2018 | 73.25 | 74.20 | 72.20 | 72.26 | 8,183,258 | -2.95(-3.93%) |
Jul 10, 2018 | 73.90 | 75.30 | 73.59 | 75.22 | 6,724,283 | +1.37(+1.85%) |
Jul 09, 2018 | 74.56 | 74.84 | 73.76 | 73.85 | 7,820,761 | +0.09(+0.12%) |
Jul 06, 2018 | 72.45 | 73.87 | 72.26 | 73.76 | 7,710,833 | +1.86(+2.58%) |
Jul 05, 2018 | 72.34 | 71.50 | 71.90 | 6,206,781 | +0.66(+0.93%) | |
Jul 03, 2018 | 71.24 | 71.24 | 71.24 | 0 | +0.38(+0.54%) | |
Jul 02, 2018 | 70.06 | 71.00 | 69.90 | 70.86 | 5,065,205 | +0.35(+0.50%) |
Jun 29, 2018 | 70.65 | 71.88 | 70.44 | 70.51 | 8,919,804 | +0.17(+0.24%) |
Jun 28, 2018 | 69.51 | 70.48 | 69.11 | 70.34 | 8,802,754 | +0.70(+1.01%) |
Jun 27, 2018 | 70.28 | 70.98 | 69.61 | 69.64 | 7,665,173 | -0.46(-0.66%) |
Jun 26, 2018 | 71.05 | 71.43 | 70.07 | 70.10 | 6,717,329 | -0.71(-1.00%) |
Jun 25, 2018 | 71.13 | 71.82 | 70.09 | 70.81 | 7,323,204 | -0.33(-0.47%) |
Jun 22, 2018 | 73.10 | 73.14 | 71.10 | 71.14 | 12,807,077 | -1.57(-2.16%) |
Jun 21, 2018 | 74.36 | 74.57 | 72.49 | 72.71 | 9,494,024 | -2.05(-2.75%) |
Jun 20, 2018 | 74.74 | 75.76 | 74.46 | 74.77 | 7,677,101 | +0.18(+0.24%) |
Jun 19, 2018 | 74.49 | 74.87 | 73.76 | 74.58 | 7,264,669 | -0.36(-0.48%) |
Jun 18, 2018 | 75.45 | 75.59 | 74.81 | 74.94 | 8,444,260 | -0.83(-1.09%) |
Jun 15, 2018 | 76.00 | 75.15 | 75.77 | 27,341,012 | +0.62(+0.83%) | |
Jun 14, 2018 | 74.87 | 75.28 | 74.39 | 75.15 | 6,108,607 | +0.89(+1.20%) |
Jun 13, 2018 | 75.28 | 75.51 | 74.20 | 74.26 | 10,270,954 | -1.01(-1.34%) |
Jun 12, 2018 | 75.95 | 76.19 | 75.14 | 75.27 | 10,591,480 | -0.65(-0.86%) |
Jun 11, 2018 | 76.53 | 76.92 | 75.65 | 75.92 | 7,582,279 | -0.50(-0.66%) |
Jun 08, 2018 | 75.55 | 76.48 | 75.34 | 76.43 | 5,273,261 | +0.84(+1.12%) |
Jun 07, 2018 | 76.29 | 76.35 | 75.24 | 75.58 | 6,386,729 | -0.50(-0.66%) |
Jun 06, 2018 | 76.09 | 76.08 | 6,482,821 | +0.56(+0.75%) | ||
Jun 05, 2018 | 75.42 | 76.35 | 75.16 | 75.52 | 13,402,239 | +0.11(+0.14%) |
Jun 04, 2018 | 74.94 | 75.69 | 74.29 | 75.41 | 14,353,014 | +0.80(+1.07%) |
Jun 01, 2018 | 74.52 | 75.67 | 74.50 | 74.62 | 19,497,374 | -0.68(-0.90%) |
May 31, 2018 | 76.81 | 76.94 | 74.96 | 75.29 | 24,850,330 | -3.10(-3.95%) |
May 30, 2018 | 77.51 | 78.50 | 76.73 | 78.39 | 41,084,352 | +2.69(+3.56%) |
May 29, 2018 | 76.30 | 77.31 | 75.28 | 75.70 | 33,455,718 | -1.23(-1.59%) |
May 25, 2018 | 76.92 | 76.92 | 76.92 | 0 | -1.57(-2.00%) | |
May 24, 2018 | 79.56 | 79.56 | 77.32 | 78.49 | 17,299,182 | -1.87(-2.33%) |
May 23, 2018 | 80.55 | 80.91 | 79.71 | 80.36 | 16,842,010 | -0.48(-0.59%) |
May 22, 2018 | 81.08 | 81.61 | 80.74 | 80.84 | 12,426,500 | +0.00(+0.00%) |
May 21, 2018 | 81.43 | 81.62 | 80.63 | 80.84 | 7,618,131 | +0.19(+0.24%) |
May 18, 2018 | 80.11 | 81.26 | 79.99 | 80.65 | 7,001,447 | +0.50(+0.63%) |
May 17, 2018 | 79.98 | 80.22 | 79.30 | 80.15 | 8,808,167 | +0.21(+0.27%) |
May 16, 2018 | 79.49 | 80.40 | 79.30 | 79.93 | 10,902,499 | +0.65(+0.83%) |
May 15, 2018 | 80.19 | 80.33 | 78.83 | 79.28 | 11,021,944 | -1.30(-1.61%) |
May 14, 2018 | 79.45 | 80.89 | 79.39 | 80.58 | 11,131,050 | +1.30(+1.64%) |
May 11, 2018 | 78.73 | 79.66 | 77.65 | 79.28 | 8,356,134 | +1.01(+1.29%) |
May 10, 2018 | 78.06 | 78.99 | 77.57 | 78.27 | 7,056,238 | +1.27(+1.65%) |
May 09, 2018 | 75.67 | 77.65 | 75.26 | 77.00 | 7,444,978 | +1.35(+1.79%) |
May 08, 2018 | 75.44 | 75.93 | 75.11 | 75.64 | 10,014,374 | -0.18(-0.23%) |
May 07, 2018 | 76.67 | 77.07 | 75.52 | 75.82 | 8,083,298 | -0.41(-0.54%) |
May 04, 2018 | 76.02 | 76.81 | 75.43 | 76.23 | 6,865,242 | -0.08(-0.11%) |
May 03, 2018 | 76.25 | 76.69 | 75.16 | 76.31 | 10,117,462 | -0.07(-0.09%) |
May 02, 2018 | 76.99 | 77.44 | 76.07 | 76.38 | 10,020,648 | -1.29(-1.67%) |