Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 75.82 | 77.19 | 75.81 | 77.03 | 2,802,054 | +1.35(+1.79%) |
Jul 30, 2018 | 76.51 | 76.97 | 75.47 | 75.68 | 3,198,508 | -1.15(-1.49%) |
Jul 27, 2018 | 78.25 | 78.55 | 76.56 | 76.82 | 3,157,036 | -1.14(-1.46%) |
Jul 26, 2018 | 78.26 | 79.02 | 77.63 | 77.96 | 2,833,221 | -0.74(-0.95%) |
Jul 25, 2018 | 78.41 | 78.88 | 76.03 | 78.70 | 6,016,457 | -0.12(-0.15%) |
Jul 24, 2018 | 79.96 | 80.14 | 78.03 | 78.82 | 4,350,833 | -1.10(-1.37%) |
Jul 23, 2018 | 80.30 | 80.56 | 79.85 | 79.92 | 3,764,784 | -0.34(-0.43%) |
Jul 20, 2018 | 80.25 | 81.00 | 79.89 | 80.26 | 2,491,150 | -0.18(-0.22%) |
Jul 19, 2018 | 81.28 | 81.76 | 80.27 | 80.44 | 2,832,128 | -0.80(-0.99%) |
Jul 18, 2018 | 79.53 | 81.52 | 79.53 | 81.24 | 5,416,061 | +1.85(+2.33%) |
Jul 17, 2018 | 78.56 | 79.49 | 78.15 | 79.39 | 3,424,323 | +0.97(+1.24%) |
Jul 16, 2018 | 79.50 | 79.50 | 78.14 | 78.42 | 2,334,409 | -0.87(-1.10%) |
Jul 13, 2018 | 79.48 | 79.29 | 2,170,117 | -0.03(-0.04%) | ||
Jul 12, 2018 | 79.32 | 79.45 | 78.68 | 79.32 | 3,439,208 | +0.38(+0.48%) |
Jul 11, 2018 | 78.83 | 79.32 | 78.36 | 78.94 | 3,884,013 | -0.66(-0.82%) |
Jul 10, 2018 | 79.26 | 80.58 | 79.20 | 79.60 | 2,976,488 | +0.33(+0.42%) |
Jul 09, 2018 | 79.33 | 79.99 | 78.89 | 79.26 | 3,012,036 | +0.37(+0.47%) |
Jul 06, 2018 | 77.88 | 79.32 | 77.75 | 78.89 | 2,326,775 | +0.85(+1.09%) |
Jul 05, 2018 | 78.00 | 78.27 | 77.22 | 78.04 | 3,421,797 | +0.24(+0.30%) |
Jul 03, 2018 | 77.80 | 77.80 | 77.80 | 0 | +0.15(+0.19%) | |
Jul 02, 2018 | 76.86 | 77.67 | 75.91 | 77.66 | 3,130,683 | +0.14(+0.18%) |
Jun 29, 2018 | 76.76 | 78.32 | 76.51 | 77.52 | 3,619,955 | +0.89(+1.16%) |
Jun 28, 2018 | 76.50 | 76.63 | 75.20 | 76.63 | 5,251,740 | -0.01(-0.01%) |
Jun 27, 2018 | 77.90 | 78.24 | 76.58 | 76.64 | 3,288,554 | -0.91(-1.17%) |
Jun 26, 2018 | 77.65 | 78.07 | 77.31 | 77.55 | 3,530,525 | -0.08(-0.10%) |
Jun 25, 2018 | 78.40 | 78.88 | 77.05 | 77.63 | 3,270,826 | -1.57(-1.98%) |
Jun 22, 2018 | 79.93 | 80.03 | 78.86 | 79.19 | 5,019,465 | -0.15(-0.19%) |
Jun 21, 2018 | 80.22 | 80.60 | 79.11 | 79.34 | 3,903,697 | -0.97(-1.21%) |
Jun 20, 2018 | 81.47 | 82.18 | 80.28 | 80.31 | 3,246,049 | -0.95(-1.17%) |
Jun 19, 2018 | 81.95 | 82.10 | 80.35 | 81.26 | 2,149,049 | -1.32(-1.60%) |
Jun 18, 2018 | 81.37 | 82.67 | 81.37 | 82.58 | 1,893,680 | +0.48(+0.58%) |
Jun 15, 2018 | 82.28 | 81.21 | 82.10 | 3,015,723 | +0.89(+1.10%) | |
Jun 14, 2018 | 81.40 | 81.71 | 81.02 | 81.21 | 2,172,002 | +0.20(+0.24%) |
Jun 13, 2018 | 82.26 | 82.28 | 80.61 | 81.02 | 3,681,461 | -1.06(-1.29%) |
Jun 12, 2018 | 82.75 | 83.12 | 80.96 | 82.07 | 3,634,666 | -0.18(-0.21%) |
Jun 11, 2018 | 82.48 | 82.75 | 82.06 | 82.25 | 1,830,231 | -0.15(-0.18%) |
Jun 08, 2018 | 82.35 | 82.66 | 81.67 | 82.40 | 1,713,354 | -0.03(-0.04%) |
Jun 07, 2018 | 83.12 | 83.12 | 81.97 | 82.43 | 1,809,556 | -0.50(-0.60%) |
Jun 06, 2018 | 82.97 | 82.92 | 3,648,571 | +1.58(+1.94%) | ||
Jun 05, 2018 | 81.18 | 82.09 | 81.01 | 81.35 | 1,951,830 | -0.12(-0.14%) |
Jun 04, 2018 | 81.46 | 81.58 | 80.57 | 81.47 | 1,752,476 | +0.53(+0.65%) |
Jun 01, 2018 | 79.41 | 81.39 | 79.41 | 80.94 | 2,547,995 | +1.90(+2.40%) |
May 31, 2018 | 79.91 | 79.95 | 78.90 | 79.04 | 2,933,864 | -1.00(-1.25%) |
May 30, 2018 | 79.17 | 80.33 | 79.17 | 80.04 | 2,093,187 | +1.37(+1.74%) |
May 29, 2018 | 79.29 | 79.88 | 78.35 | 78.67 | 2,231,009 | -1.47(-1.83%) |
May 25, 2018 | 80.13 | 80.13 | 80.13 | 0 | -0.20(-0.24%) | |
May 24, 2018 | 80.77 | 81.22 | 80.29 | 80.33 | 2,949,813 | -0.29(-0.36%) |
May 23, 2018 | 80.98 | 81.08 | 80.29 | 80.62 | 2,332,177 | -0.42(-0.52%) |
May 22, 2018 | 82.35 | 82.50 | 80.91 | 81.04 | 1,679,995 | -1.14(-1.38%) |
May 21, 2018 | 82.71 | 82.83 | 81.51 | 82.18 | 2,174,820 | +0.08(+0.10%) |
May 18, 2018 | 81.90 | 82.92 | 80.69 | 82.10 | 8,248,827 | +0.53(+0.65%) |
May 17, 2018 | 82.64 | 82.65 | 81.41 | 81.57 | 1,336,977 | -0.88(-1.07%) |
May 16, 2018 | 81.40 | 82.67 | 80.92 | 82.45 | 2,429,677 | +1.16(+1.42%) |
May 15, 2018 | 81.10 | 81.52 | 80.88 | 81.30 | 1,949,008 | +0.05(+0.06%) |
May 14, 2018 | 81.76 | 81.99 | 81.02 | 81.25 | 2,645,368 | -0.53(-0.65%) |
May 11, 2018 | 81.11 | 82.00 | 80.76 | 81.78 | 1,787,417 | +0.73(+0.91%) |
May 10, 2018 | 81.44 | 81.50 | 80.60 | 81.04 | 2,254,478 | +0.06(+0.07%) |
May 09, 2018 | 81.10 | 81.33 | 79.77 | 80.99 | 2,465,849 | +0.41(+0.51%) |
May 08, 2018 | 79.64 | 80.79 | 79.10 | 80.58 | 3,293,591 | +1.06(+1.33%) |
May 07, 2018 | 79.76 | 79.76 | 79.03 | 79.52 | 2,135,676 | +0.19(+0.23%) |
May 04, 2018 | 77.81 | 79.69 | 77.30 | 79.33 | 2,700,596 | +1.26(+1.62%) |
May 03, 2018 | 77.46 | 78.38 | 76.68 | 78.07 | 3,154,075 | +0.41(+0.53%) |
May 02, 2018 | 78.16 | 78.85 | 77.48 | 77.66 | 2,983,812 | -0.77(-0.98%) |