Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 89.38 | 90.25 | 88.73 | 89.89 | 5,449,606 | +0.72(+0.81%) |
Jul 30, 2018 | 87.68 | 89.26 | 87.56 | 89.17 | 5,887,371 | +1.29(+1.47%) |
Jul 27, 2018 | 87.02 | 88.21 | 86.44 | 87.88 | 4,369,788 | +1.29(+1.49%) |
Jul 26, 2018 | 87.92 | 88.21 | 86.27 | 86.59 | 5,304,862 | -1.14(-1.30%) |
Jul 25, 2018 | 84.75 | 87.93 | 84.63 | 87.73 | 9,317,741 | +2.80(+3.30%) |
Jul 24, 2018 | 85.30 | 81.88 | 84.92 | 10,893,186 | +4.07(+5.03%) | |
Jul 23, 2018 | 80.33 | 81.11 | 80.21 | 80.86 | 3,456,243 | +0.37(+0.46%) |
Jul 20, 2018 | 80.99 | 81.30 | 80.29 | 80.49 | 4,211,029 | -0.87(-1.07%) |
Jul 19, 2018 | 81.90 | 80.85 | 81.36 | 3,485,591 | -0.55(-0.67%) | |
Jul 18, 2018 | 81.51 | 82.00 | 81.03 | 81.90 | 3,321,358 | +0.42(+0.51%) |
Jul 17, 2018 | 81.30 | 81.85 | 81.28 | 81.49 | 2,395,584 | +0.45(+0.56%) |
Jul 16, 2018 | 81.54 | 81.73 | 80.82 | 81.03 | 3,490,256 | -0.58(-0.71%) |
Jul 13, 2018 | 80.81 | 81.76 | 80.55 | 81.61 | 3,665,841 | +0.73(+0.90%) |
Jul 12, 2018 | 80.15 | 80.96 | 79.99 | 80.89 | 2,862,910 | +1.23(+1.54%) |
Jul 11, 2018 | 79.85 | 80.12 | 79.33 | 79.66 | 2,691,359 | -0.45(-0.56%) |
Jul 10, 2018 | 80.13 | 80.27 | 79.76 | 80.10 | 2,446,978 | +0.16(+0.20%) |
Jul 09, 2018 | 79.69 | 80.36 | 79.64 | 79.94 | 2,986,810 | +0.44(+0.55%) |
Jul 06, 2018 | 78.99 | 79.79 | 78.98 | 79.50 | 2,517,763 | +0.76(+0.96%) |
Jul 05, 2018 | 79.07 | 79.32 | 78.36 | 78.75 | 2,940,973 | +0.05(+0.06%) |
Jul 03, 2018 | 78.70 | 78.70 | 78.70 | 0 | +0.59(+0.76%) | |
Jul 02, 2018 | 77.38 | 78.17 | 77.06 | 78.11 | 2,579,798 | +0.48(+0.62%) |
Jun 29, 2018 | 78.09 | 78.33 | 77.45 | 77.63 | 3,258,026 | -0.15(-0.19%) |
Jun 28, 2018 | 77.19 | 78.20 | 77.16 | 77.77 | 2,818,984 | +0.75(+0.97%) |
Jun 27, 2018 | 77.25 | 77.87 | 77.00 | 77.03 | 3,303,541 | -0.40(-0.52%) |
Jun 26, 2018 | 77.82 | 78.24 | 77.29 | 77.43 | 3,122,380 | -0.60(-0.77%) |
Jun 25, 2018 | 78.24 | 78.79 | 77.44 | 78.03 | 3,752,805 | -0.14(-0.17%) |
Jun 22, 2018 | 78.26 | 78.60 | 78.06 | 78.17 | 6,360,757 | -0.14(-0.17%) |
Jun 21, 2018 | 78.07 | 78.49 | 77.50 | 78.30 | 3,139,786 | -0.19(-0.24%) |
Jun 20, 2018 | 78.91 | 79.29 | 78.42 | 78.49 | 5,139,304 | -0.49(-0.62%) |
Jun 19, 2018 | 78.14 | 79.03 | 77.94 | 78.98 | 3,346,543 | +0.65(+0.82%) |
Jun 18, 2018 | 78.22 | 78.37 | 77.34 | 78.34 | 3,194,957 | -0.70(-0.89%) |
Jun 15, 2018 | 78.56 | 78.33 | 79.04 | 6,128,296 | +0.48(+0.61%) | |
Jun 14, 2018 | 77.94 | 78.66 | 77.48 | 78.56 | 3,424,156 | +0.57(+0.73%) |
Jun 13, 2018 | 78.02 | 78.58 | 77.87 | 77.98 | 3,354,903 | +0.21(+0.27%) |
Jun 12, 2018 | 78.02 | 78.26 | 77.74 | 77.77 | 3,316,216 | -0.34(-0.43%) |
Jun 11, 2018 | 78.52 | 78.95 | 78.07 | 78.11 | 3,854,852 | -0.20(-0.26%) |
Jun 08, 2018 | 78.08 | 78.62 | 77.72 | 78.31 | 3,487,033 | +0.18(+0.23%) |
Jun 07, 2018 | 78.42 | 78.53 | 77.62 | 78.13 | 3,433,489 | -0.05(-0.06%) |
Jun 06, 2018 | 78.17 | 78.17 | 2,990,287 | +1.01(+1.31%) | ||
Jun 05, 2018 | 77.56 | 77.97 | 76.91 | 77.16 | 4,031,301 | -0.23(-0.29%) |
Jun 04, 2018 | 77.01 | 77.80 | 76.75 | 77.39 | 4,686,053 | +0.20(+0.26%) |
Jun 01, 2018 | 77.51 | 77.95 | 76.93 | 77.19 | 4,460,269 | -0.17(-0.22%) |
May 31, 2018 | 76.31 | 77.43 | 76.13 | 77.36 | 10,471,453 | +1.07(+1.41%) |
May 30, 2018 | 75.44 | 76.44 | 75.43 | 76.29 | 3,820,177 | +1.29(+1.72%) |
May 29, 2018 | 74.70 | 75.16 | 74.28 | 75.00 | 3,802,510 | -0.30(-0.40%) |
May 25, 2018 | 75.30 | 75.30 | 75.30 | 0 | +0.05(+0.07%) | |
May 24, 2018 | 75.25 | 75.25 | 74.69 | 75.25 | 2,728,001 | +0.03(+0.04%) |
May 23, 2018 | 74.34 | 75.44 | 74.24 | 75.22 | 2,766,605 | +0.42(+0.56%) |
May 22, 2018 | 74.73 | 75.41 | 74.43 | 74.80 | 2,880,717 | +0.35(+0.48%) |
May 21, 2018 | 74.86 | 75.09 | 74.30 | 74.44 | 2,754,539 | -0.22(-0.29%) |
May 18, 2018 | 74.14 | 74.86 | 74.14 | 74.66 | 4,399,336 | +0.37(+0.50%) |
May 17, 2018 | 73.73 | 74.45 | 73.72 | 74.29 | 3,087,022 | +0.44(+0.59%) |
May 16, 2018 | 74.42 | 74.55 | 73.65 | 73.85 | 3,973,055 | -0.43(-0.57%) |
May 15, 2018 | 74.74 | 74.94 | 73.94 | 74.28 | 4,053,813 | -0.78(-1.04%) |
May 14, 2018 | 74.63 | 75.28 | 74.54 | 75.06 | 5,245,848 | +0.56(+0.75%) |
May 11, 2018 | 73.32 | 74.50 | 73.20 | 74.50 | 4,862,953 | +1.44(+1.97%) |
May 10, 2018 | 71.79 | 73.34 | 71.75 | 73.06 | 4,115,414 | +1.44(+2.01%) |
May 09, 2018 | 71.34 | 71.97 | 70.88 | 71.62 | 3,680,242 | +0.35(+0.49%) |
May 08, 2018 | 70.91 | 71.29 | 70.63 | 71.27 | 5,081,971 | +0.23(+0.32%) |
May 07, 2018 | 70.85 | 71.61 | 70.68 | 71.04 | 4,123,061 | +0.21(+0.29%) |
May 04, 2018 | 69.95 | 71.03 | 69.65 | 70.84 | 3,727,135 | +0.33(+0.46%) |
May 03, 2018 | 71.06 | 71.11 | 69.97 | 70.51 | 4,946,511 | -0.71(-1.00%) |
May 02, 2018 | 71.09 | 71.73 | 70.89 | 71.22 | 5,717,986 | -0.22(-0.30%) |