Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 74.72 | 75.86 | 74.72 | 75.73 | 103,764 | +1.23(+1.66%) |
Jul 30, 2018 | 75.35 | 75.61 | 74.48 | 74.50 | 59,576 | -0.85(-1.13%) |
Jul 27, 2018 | 75.76 | 75.90 | 75.05 | 75.35 | 142,600 | -0.34(-0.46%) |
Jul 26, 2018 | 75.45 | 75.81 | 75.28 | 75.69 | 225,792 | +0.25(+0.34%) |
Jul 25, 2018 | 74.17 | 75.47 | 74.01 | 75.44 | 512,984 | +1.02(+1.36%) |
Jul 24, 2018 | 74.30 | 74.79 | 74.09 | 74.42 | 92,494 | +0.33(+0.45%) |
Jul 23, 2018 | 74.41 | 74.41 | 74.02 | 74.09 | 282,376 | -0.32(-0.43%) |
Jul 20, 2018 | 74.42 | 74.70 | 74.22 | 74.42 | 66,978 | -0.12(-0.16%) |
Jul 19, 2018 | 74.16 | 74.66 | 73.95 | 74.53 | 125,912 | +0.03(+0.05%) |
Jul 18, 2018 | 74.03 | 74.56 | 74.03 | 74.50 | 100,926 | +0.50(+0.68%) |
Jul 17, 2018 | 73.39 | 74.05 | 73.39 | 74.00 | 56,086 | +0.41(+0.56%) |
Jul 16, 2018 | 74.26 | 74.26 | 73.50 | 73.58 | 49,884 | -0.45(-0.61%) |
Jul 13, 2018 | 73.64 | 74.15 | 73.64 | 74.03 | 61,400 | +0.30(+0.41%) |
Jul 12, 2018 | 73.38 | 73.78 | 73.13 | 73.73 | 92,876 | +0.76(+1.04%) |
Jul 11, 2018 | 73.22 | 73.43 | 72.87 | 72.97 | 116,268 | -0.94(-1.27%) |
Jul 10, 2018 | 73.74 | 74.00 | 73.57 | 73.91 | 89,620 | +0.22(+0.30%) |
Jul 09, 2018 | 72.82 | 73.69 | 72.82 | 73.69 | 154,792 | +1.14(+1.57%) |
Jul 06, 2018 | 72.11 | 72.71 | 71.98 | 72.55 | 564,340 | +0.31(+0.43%) |
Jul 05, 2018 | 72.05 | 72.25 | 71.56 | 72.24 | 105,840 | +0.52(+0.72%) |
Jul 03, 2018 | 71.72 | 71.72 | 71.72 | 0 | -0.21(-0.28%) | |
Jul 02, 2018 | 71.41 | 71.97 | 71.12 | 71.93 | 277,734 | +0.08(+0.11%) |
Jun 29, 2018 | 72.47 | 71.85 | 315,736 | +0.27(+0.38%) | ||
Jun 28, 2018 | 71.25 | 71.81 | 70.91 | 71.58 | 94,828 | +0.31(+0.43%) |
Jun 27, 2018 | 72.20 | 72.86 | 71.27 | 71.27 | 416,182 | -0.69(-0.95%) |
Jun 26, 2018 | 72.05 | 72.30 | 71.83 | 71.95 | 146,330 | -0.06(-0.09%) |
Jun 25, 2018 | 72.59 | 72.71 | 71.62 | 72.02 | 298,628 | -1.06(-1.44%) |
Jun 22, 2018 | 73.80 | 73.80 | 73.02 | 73.08 | 105,294 | +0.23(+0.31%) |
Jun 21, 2018 | 73.55 | 73.55 | 72.75 | 72.85 | 82,918 | -0.87(-1.17%) |
Jun 20, 2018 | 73.83 | 73.92 | 73.56 | 73.72 | 142,010 | +0.06(+0.07%) |
Jun 19, 2018 | 74.00 | 74.12 | 73.25 | 73.66 | 358,498 | -1.26(-1.68%) |
Jun 18, 2018 | 74.50 | 74.92 | 74.34 | 74.92 | 31,586 | -0.12(-0.17%) |
Jun 15, 2018 | 75.09 | 74.30 | 75.05 | 85,098 | -0.12(-0.16%) | |
Jun 14, 2018 | 75.48 | 75.66 | 74.98 | 75.17 | 41,836 | -0.13(-0.18%) |
Jun 13, 2018 | 75.81 | 75.86 | 75.24 | 75.30 | 548,432 | -0.56(-0.74%) |
Jun 12, 2018 | 75.85 | 75.97 | 75.60 | 75.86 | 32,710 | +0.14(+0.18%) |
Jun 11, 2018 | 75.61 | 75.91 | 75.61 | 75.72 | 40,554 | +0.09(+0.12%) |
Jun 08, 2018 | 75.06 | 75.63 | 75.06 | 75.63 | 70,946 | +0.36(+0.48%) |
Jun 07, 2018 | 75.38 | 75.53 | 74.94 | 75.27 | 62,374 | -0.03(-0.03%) |
Jun 06, 2018 | 75.29 | 75.29 | 57,658 | +0.71(+0.95%) | ||
Jun 05, 2018 | 74.23 | 74.62 | 74.23 | 74.58 | 71,180 | +0.28(+0.38%) |
Jun 04, 2018 | 74.52 | 74.56 | 74.22 | 74.30 | 30,398 | +0.12(+0.16%) |
Jun 01, 2018 | 73.70 | 74.31 | 73.70 | 74.17 | 68,650 | +0.86(+1.17%) |
May 31, 2018 | 74.17 | 74.17 | 73.19 | 73.32 | 88,722 | -0.89(-1.19%) |
May 30, 2018 | 73.64 | 74.34 | 73.61 | 74.20 | 346,152 | +0.91(+1.23%) |
May 29, 2018 | 73.75 | 73.89 | 72.94 | 73.30 | 122,440 | -0.95(-1.29%) |
May 25, 2018 | 74.25 | 74.25 | 74.25 | 0 | -0.17(-0.23%) | |
May 24, 2018 | 74.00 | 74.53 | 73.89 | 74.42 | 59,932 | +0.27(+0.36%) |
May 23, 2018 | 73.67 | 74.16 | 73.58 | 74.16 | 76,358 | +0.00(+0.00%) |
May 22, 2018 | 75.21 | 75.21 | 74.16 | 74.16 | 97,082 | -0.89(-1.18%) |
May 21, 2018 | 74.60 | 75.22 | 74.60 | 75.05 | 181,610 | +0.93(+1.25%) |
May 18, 2018 | 73.61 | 74.17 | 73.61 | 74.11 | 31,118 | +0.41(+0.56%) |
May 17, 2018 | 73.45 | 73.94 | 73.09 | 73.70 | 39,108 | +0.28(+0.38%) |
May 16, 2018 | 72.95 | 73.62 | 72.95 | 73.42 | 163,846 | +0.24(+0.33%) |
May 15, 2018 | 72.96 | 73.19 | 72.89 | 73.18 | 76,054 | -0.27(-0.37%) |
May 14, 2018 | 73.62 | 73.88 | 73.31 | 73.45 | 52,028 | -0.13(-0.18%) |
May 11, 2018 | 73.42 | 73.81 | 73.39 | 73.58 | 34,386 | +0.16(+0.21%) |
May 10, 2018 | 73.10 | 73.55 | 73.10 | 73.42 | 45,296 | +0.49(+0.68%) |
May 09, 2018 | 72.29 | 73.11 | 72.29 | 72.93 | 89,040 | +0.75(+1.03%) |
May 08, 2018 | 71.46 | 72.23 | 71.46 | 72.19 | 53,566 | +0.48(+0.68%) |
May 07, 2018 | 71.33 | 71.93 | 71.33 | 71.70 | 550,934 | +0.54(+0.76%) |
May 04, 2018 | 69.89 | 71.42 | 69.89 | 71.16 | 173,386 | +0.81(+1.16%) |
May 03, 2018 | 69.64 | 70.56 | 69.08 | 70.34 | 100,364 | +0.24(+0.34%) |
May 02, 2018 | 70.42 | 70.95 | 70.03 | 70.11 | 89,454 | -0.53(-0.76%) |