Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 78.51 | 78.95 | 78.51 | 78.86 | 9,147 | +0.57(+0.73%) |
Jul 30, 2018 | 78.78 | 78.78 | 78.28 | 78.28 | 3,160 | -0.35(-0.44%) |
Jul 27, 2018 | 79.12 | 79.12 | 78.55 | 78.63 | 3,181 | -0.41(-0.52%) |
Jul 26, 2018 | 79.12 | 79.12 | 79.04 | 79.04 | 1,599 | +0.35(+0.45%) |
Jul 25, 2018 | 78.30 | 78.70 | 78.22 | 78.69 | 5,540 | +0.54(+0.69%) |
Jul 24, 2018 | 78.37 | 78.37 | 78.08 | 78.16 | 2,624 | -0.13(-0.16%) |
Jul 23, 2018 | 78.15 | 78.28 | 78.12 | 78.28 | 6,000 | -0.05(-0.07%) |
Jul 20, 2018 | 78.31 | 78.38 | 78.21 | 78.34 | 5,374 | -0.21(-0.27%) |
Jul 19, 2018 | 78.29 | 78.61 | 78.27 | 78.55 | 6,795 | +0.17(+0.21%) |
Jul 18, 2018 | 78.22 | 78.43 | 78.22 | 78.38 | 6,085 | -0.01(-0.01%) |
Jul 17, 2018 | 78.23 | 78.39 | 78.19 | 78.39 | 2,414 | +0.36(+0.46%) |
Jul 16, 2018 | 78.29 | 78.29 | 78.01 | 78.04 | 2,517 | -0.26(-0.33%) |
Jul 13, 2018 | 78.29 | 78.35 | 78.25 | 78.29 | 36,243 | +0.00(+0.00%) |
Jul 12, 2018 | 78.10 | 78.35 | 77.92 | 78.29 | 85,715 | +0.39(+0.50%) |
Jul 11, 2018 | 77.79 | 78.02 | 77.79 | 77.90 | 1,643 | -0.38(-0.48%) |
Jul 10, 2018 | 78.60 | 78.60 | 78.16 | 78.28 | 20,982 | +0.32(+0.41%) |
Jul 09, 2018 | 78.08 | 77.64 | 77.96 | 77,832 | +0.31(+0.40%) | |
Jul 06, 2018 | 77.44 | 77.75 | 77.44 | 77.64 | 1,779 | +0.57(+0.75%) |
Jul 05, 2018 | 76.63 | 77.10 | 76.53 | 77.07 | 12,769 | +0.57(+0.75%) |
Jul 03, 2018 | 76.50 | 76.50 | 76.50 | 0 | +0.17(+0.23%) | |
Jul 02, 2018 | 76.01 | 76.32 | 76.01 | 76.32 | 995 | -0.50(-0.65%) |
Jun 29, 2018 | 76.89 | 76.90 | 76.82 | 76.82 | 2,712 | +0.45(+0.58%) |
Jun 28, 2018 | 75.89 | 76.52 | 75.89 | 76.38 | 3,071 | +0.35(+0.45%) |
Jun 27, 2018 | 76.82 | 76.82 | 76.03 | 76.03 | 3,786 | -0.76(-0.98%) |
Jun 26, 2018 | 76.77 | 76.79 | 76.77 | 76.79 | 2,010 | +0.15(+0.20%) |
Jun 25, 2018 | 77.07 | 77.07 | 76.58 | 76.64 | 1,169 | -0.72(-0.94%) |
Jun 22, 2018 | 77.24 | 77.36 | 77.24 | 77.36 | 1,279 | +0.43(+0.56%) |
Jun 21, 2018 | 77.10 | 77.13 | 76.93 | 76.93 | 4,219 | -0.45(-0.58%) |
Jun 20, 2018 | 77.27 | 77.49 | 77.27 | 77.38 | 2,151 | +0.12(+0.15%) |
Jun 19, 2018 | 77.12 | 77.26 | 77.07 | 77.26 | 525,516 | -0.22(-0.28%) |
Jun 18, 2018 | 77.53 | 77.53 | 77.34 | 77.48 | 2,348 | +0.16(+0.21%) |
Jun 15, 2018 | 77.13 | 77.32 | 77.13 | 77.32 | 1,194 | -0.20(-0.26%) |
Jun 14, 2018 | 77.44 | 77.56 | 77.38 | 77.51 | 30,063 | +0.22(+0.28%) |
Jun 13, 2018 | 77.73 | 77.73 | 77.30 | 77.30 | 4,400 | -0.33(-0.42%) |
Jun 12, 2018 | 77.60 | 77.69 | 77.60 | 77.62 | 113,521 | +0.15(+0.19%) |
Jun 11, 2018 | 77.43 | 77.56 | 77.43 | 77.47 | 1,158 | +0.10(+0.13%) |
Jun 08, 2018 | 77.07 | 77.37 | 77.07 | 77.37 | 3,035 | +0.35(+0.46%) |
Jun 07, 2018 | 77.08 | 77.09 | 77.01 | 77.02 | 2,516 | +0.15(+0.20%) |
Jun 06, 2018 | 76.49 | 76.86 | 76.49 | 76.86 | 1,246 | +0.47(+0.62%) |
Jun 05, 2018 | 76.55 | 76.55 | 76.25 | 76.39 | 4,175 | +0.07(+0.09%) |
Jun 04, 2018 | 76.35 | 76.40 | 76.23 | 76.32 | 58,472 | +0.21(+0.27%) |
Jun 01, 2018 | 76.04 | 76.21 | 75.97 | 76.11 | 5,512 | +0.62(+0.82%) |
May 31, 2018 | 76.18 | 76.18 | 75.48 | 75.50 | 1,699 | -0.73(-0.95%) |
May 30, 2018 | 76.27 | 76.38 | 76.17 | 76.22 | 3,425 | +0.93(+1.23%) |
May 29, 2018 | 75.61 | 75.62 | 75.06 | 75.30 | 2,619 | -0.76(-1.00%) |
May 25, 2018 | 76.06 | 76.06 | 76.06 | 0 | -0.02(-0.03%) | |
May 24, 2018 | 76.00 | 76.13 | 75.68 | 76.08 | 3,219 | -0.04(-0.05%) |
May 23, 2018 | 75.77 | 76.12 | 75.70 | 76.12 | 2,734 | +0.08(+0.11%) |
May 22, 2018 | 76.41 | 76.41 | 76.04 | 76.04 | 1,372 | -0.22(-0.29%) |
May 21, 2018 | 76.17 | 76.26 | 76.17 | 76.26 | 577 | +0.58(+0.77%) |
May 18, 2018 | 75.64 | 75.76 | 75.64 | 75.68 | 1,548 | -0.07(-0.10%) |
May 17, 2018 | 75.88 | 76.01 | 75.66 | 75.75 | 1,864 | +0.20(+0.26%) |
May 16, 2018 | 75.55 | 75.55 | 75.55 | 75.55 | 1,669 | +0.23(+0.31%) |
May 15, 2018 | 75.46 | 75.46 | 75.31 | 75.32 | 2,447 | -0.88(-1.16%) |
May 14, 2018 | 76.15 | 76.23 | 76.15 | 76.20 | 5,538 | +0.33(+0.43%) |
May 11, 2018 | 76.07 | 76.23 | 75.88 | 75.88 | 14,061 | +0.14(+0.18%) |
May 10, 2018 | 75.51 | 75.98 | 75.39 | 75.74 | 1,345,262 | +0.47(+0.63%) |
May 09, 2018 | 74.99 | 75.34 | 74.76 | 75.27 | 5,531 | +0.52(+0.69%) |
May 08, 2018 | 74.88 | 75.02 | 74.60 | 74.75 | 7,953 | -0.06(-0.08%) |
May 07, 2018 | 74.86 | 74.91 | 74.82 | 74.82 | 2,068 | +0.02(+0.02%) |
May 04, 2018 | 73.97 | 75.02 | 73.97 | 74.80 | 2,616 | +0.90(+1.22%) |
May 03, 2018 | 73.82 | 73.90 | 73.26 | 73.90 | 181,348 | -0.54(-0.72%) |
May 02, 2018 | 74.52 | 74.59 | 74.43 | 74.43 | 4,475 | -0.20(-0.27%) |