Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 71.11 | 72.08 | 71.01 | 71.50 | 2,251,046 | +0.50(+0.70%) |
Jul 30, 2018 | 71.19 | 71.21 | 70.59 | 71.01 | 1,598,099 | -0.15(-0.22%) |
Jul 27, 2018 | 71.66 | 71.75 | 70.66 | 71.16 | 1,527,032 | -0.04(-0.05%) |
Jul 26, 2018 | 70.95 | 72.70 | 70.82 | 71.20 | 2,434,055 | +0.25(+0.36%) |
Jul 25, 2018 | 70.05 | 70.99 | 70.05 | 70.95 | 1,426,331 | +0.38(+0.54%) |
Jul 24, 2018 | 71.23 | 71.56 | 70.31 | 70.57 | 1,654,513 | -0.63(-0.89%) |
Jul 23, 2018 | 71.51 | 71.65 | 71.10 | 71.20 | 1,130,242 | -0.32(-0.45%) |
Jul 20, 2018 | 71.95 | 71.17 | 71.52 | 1,582,454 | -0.02(-0.03%) | |
Jul 19, 2018 | 71.42 | 71.87 | 71.27 | 71.54 | 1,758,144 | -0.14(-0.20%) |
Jul 18, 2018 | 71.21 | 71.79 | 71.13 | 71.69 | 1,830,644 | +0.69(+0.98%) |
Jul 17, 2018 | 70.95 | 71.13 | 70.72 | 70.99 | 855,034 | +0.05(+0.08%) |
Jul 16, 2018 | 71.20 | 71.41 | 70.79 | 70.94 | 845,576 | -0.43(-0.61%) |
Jul 13, 2018 | 71.22 | 71.45 | 70.84 | 71.37 | 1,038,771 | +0.02(+0.03%) |
Jul 12, 2018 | 71.59 | 71.69 | 71.13 | 71.35 | 1,304,951 | +0.30(+0.42%) |
Jul 11, 2018 | 70.93 | 71.41 | 70.77 | 71.05 | 1,416,777 | -0.47(-0.66%) |
Jul 10, 2018 | 71.46 | 71.95 | 71.14 | 71.52 | 1,366,351 | +0.13(+0.18%) |
Jul 09, 2018 | 70.81 | 71.64 | 70.75 | 71.40 | 1,771,987 | +0.81(+1.15%) |
Jul 06, 2018 | 70.28 | 70.77 | 70.14 | 70.58 | 1,657,290 | +0.48(+0.68%) |
Jul 05, 2018 | 70.44 | 70.49 | 69.78 | 70.11 | 1,586,760 | -0.09(-0.13%) |
Jul 03, 2018 | 70.20 | 70.20 | 70.20 | 0 | -0.24(-0.35%) | |
Jul 02, 2018 | 69.91 | 70.48 | 69.52 | 70.44 | 1,773,248 | -0.10(-0.14%) |
Jun 29, 2018 | 70.39 | 71.11 | 70.10 | 70.54 | 3,602,919 | +0.30(+0.42%) |
Jun 28, 2018 | 70.88 | 71.28 | 69.83 | 70.24 | 2,401,047 | -0.88(-1.24%) |
Jun 27, 2018 | 73.27 | 74.17 | 71.05 | 71.13 | 3,186,497 | -1.03(-1.42%) |
Jun 26, 2018 | 70.97 | 72.27 | 70.79 | 72.15 | 2,761,192 | +1.28(+1.81%) |
Jun 25, 2018 | 72.18 | 72.18 | 70.73 | 70.87 | 2,262,216 | -1.60(-2.20%) |
Jun 22, 2018 | 72.27 | 72.87 | 72.15 | 72.47 | 5,132,103 | +0.57(+0.79%) |
Jun 21, 2018 | 73.19 | 73.39 | 71.81 | 71.90 | 2,173,526 | -1.02(-1.40%) |
Jun 20, 2018 | 73.47 | 73.77 | 72.83 | 72.92 | 2,911,878 | -0.14(-0.19%) |
Jun 19, 2018 | 73.85 | 73.94 | 72.93 | 73.06 | 3,370,398 | -1.62(-2.17%) |
Jun 18, 2018 | 74.29 | 74.81 | 73.96 | 74.68 | 3,479,632 | +0.17(+0.23%) |
Jun 15, 2018 | 75.19 | 73.58 | 74.51 | 5,425,828 | -0.69(-0.91%) | |
Jun 14, 2018 | 74.84 | 75.34 | 74.62 | 75.19 | 2,821,143 | +0.71(+0.96%) |
Jun 13, 2018 | 75.06 | 75.27 | 74.45 | 74.48 | 2,415,026 | -0.58(-0.77%) |
Jun 12, 2018 | 75.14 | 75.35 | 74.94 | 75.06 | 2,261,085 | +0.11(+0.14%) |
Jun 11, 2018 | 75.18 | 75.29 | 74.66 | 74.95 | 3,271,735 | -0.06(-0.08%) |
Jun 08, 2018 | 75.80 | 75.94 | 74.85 | 75.01 | 3,132,304 | -0.91(-1.20%) |
Jun 07, 2018 | 75.74 | 76.39 | 75.52 | 75.92 | 2,443,200 | +0.52(+0.69%) |
Jun 06, 2018 | 75.45 | 75.40 | 3,152,875 | +0.63(+0.84%) | ||
Jun 05, 2018 | 74.18 | 75.18 | 73.98 | 74.77 | 2,152,224 | +0.56(+0.75%) |
Jun 04, 2018 | 74.12 | 74.29 | 73.82 | 74.21 | 1,624,128 | +0.34(+0.46%) |
Jun 01, 2018 | 73.62 | 74.38 | 73.54 | 73.87 | 2,193,968 | +0.52(+0.71%) |
May 31, 2018 | 73.94 | 74.33 | 73.08 | 73.34 | 5,976,769 | -1.06(-1.43%) |
May 30, 2018 | 73.87 | 74.78 | 73.52 | 74.41 | 2,914,198 | +0.54(+0.73%) |
May 29, 2018 | 74.10 | 74.27 | 73.51 | 73.87 | 2,381,093 | -0.56(-0.75%) |
May 25, 2018 | 74.43 | 74.43 | 74.43 | 0 | -0.85(-1.13%) | |
May 24, 2018 | 74.93 | 75.49 | 74.80 | 75.27 | 1,798,503 | +0.34(+0.46%) |
May 23, 2018 | 73.87 | 75.02 | 73.81 | 74.93 | 1,876,041 | +0.64(+0.86%) |
May 22, 2018 | 74.88 | 75.05 | 74.17 | 74.29 | 2,624,714 | -0.28(-0.37%) |
May 21, 2018 | 74.53 | 74.90 | 74.46 | 74.57 | 1,773,609 | +0.32(+0.43%) |
May 18, 2018 | 74.89 | 75.23 | 73.92 | 74.26 | 2,747,632 | -0.60(-0.80%) |
May 17, 2018 | 75.24 | 75.64 | 74.67 | 74.85 | 2,198,333 | -0.51(-0.68%) |
May 16, 2018 | 75.42 | 75.66 | 75.08 | 75.36 | 1,933,005 | +0.21(+0.28%) |
May 15, 2018 | 74.94 | 75.59 | 74.75 | 75.16 | 1,774,572 | +0.09(+0.12%) |
May 14, 2018 | 75.97 | 76.05 | 75.04 | 75.07 | 1,720,196 | -0.92(-1.21%) |
May 11, 2018 | 76.05 | 76.49 | 75.68 | 75.98 | 1,580,726 | -0.05(-0.07%) |
May 10, 2018 | 75.95 | 76.34 | 75.64 | 76.04 | 2,645,886 | +0.21(+0.27%) |
May 09, 2018 | 74.95 | 75.88 | 74.64 | 75.83 | 1,982,541 | +0.84(+1.13%) |
May 08, 2018 | 74.98 | 75.28 | 74.49 | 74.99 | 1,827,543 | +0.36(+0.48%) |
May 07, 2018 | 74.33 | 74.80 | 73.93 | 74.63 | 3,749,435 | +0.61(+0.82%) |
May 04, 2018 | 73.99 | 74.43 | 73.41 | 74.02 | 2,379,370 | -0.22(-0.29%) |
May 03, 2018 | 72.27 | 74.57 | 72.25 | 74.23 | 6,286,433 | +2.22(+3.08%) |
May 02, 2018 | 75.61 | 76.57 | 71.86 | 72.01 | 7,324,196 | -5.78(-7.43%) |