Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 77.06 | 77.92 | 76.64 | 77.81 | 7,240,688 | +0.99(+1.29%) |
Jul 30, 2018 | 76.50 | 77.04 | 76.33 | 76.82 | 4,844,704 | +0.36(+0.47%) |
Jul 27, 2018 | 77.00 | 77.06 | 76.04 | 76.46 | 5,202,415 | -0.52(-0.67%) |
Jul 26, 2018 | 77.57 | 77.65 | 76.88 | 76.98 | 4,504,785 | -0.41(-0.52%) |
Jul 25, 2018 | 76.45 | 77.57 | 76.45 | 77.38 | 3,986,671 | +0.71(+0.92%) |
Jul 24, 2018 | 76.60 | 76.92 | 76.35 | 76.67 | 3,713,952 | +0.24(+0.32%) |
Jul 23, 2018 | 75.54 | 76.52 | 75.42 | 76.43 | 3,425,281 | +0.53(+0.69%) |
Jul 20, 2018 | 75.70 | 76.36 | 75.64 | 75.91 | 5,011,809 | -0.34(-0.45%) |
Jul 19, 2018 | 75.80 | 76.69 | 75.79 | 76.25 | 4,609,306 | +0.35(+0.47%) |
Jul 18, 2018 | 76.14 | 76.55 | 75.80 | 75.90 | 5,816,160 | -0.24(-0.32%) |
Jul 17, 2018 | 75.78 | 76.60 | 75.66 | 76.14 | 5,828,767 | +0.48(+0.64%) |
Jul 16, 2018 | 76.06 | 76.15 | 75.48 | 75.66 | 3,285,316 | -0.54(-0.71%) |
Jul 13, 2018 | 75.80 | 76.41 | 75.80 | 76.20 | 5,150,856 | +0.42(+0.56%) |
Jul 12, 2018 | 75.45 | 75.86 | 75.01 | 75.78 | 4,066,834 | +0.53(+0.70%) |
Jul 11, 2018 | 74.85 | 75.53 | 74.66 | 75.25 | 4,472,304 | -0.11(-0.15%) |
Jul 10, 2018 | 75.17 | 75.48 | 75.12 | 75.36 | 4,044,776 | +0.22(+0.30%) |
Jul 09, 2018 | 74.62 | 75.22 | 74.49 | 75.14 | 4,029,874 | +0.43(+0.58%) |
Jul 06, 2018 | 74.00 | 75.05 | 73.80 | 74.71 | 4,195,454 | +0.62(+0.84%) |
Jul 05, 2018 | 73.64 | 74.16 | 73.56 | 74.09 | 3,651,237 | +0.37(+0.50%) |
Jul 03, 2018 | 73.72 | 73.72 | 73.72 | 0 | -0.04(-0.06%) | |
Jul 02, 2018 | 72.35 | 73.82 | 71.68 | 73.76 | 5,455,129 | +0.36(+0.49%) |
Jun 29, 2018 | 74.32 | 73.40 | 5,927,996 | -0.62(-0.83%) | ||
Jun 28, 2018 | 73.32 | 74.19 | 73.18 | 74.02 | 4,605,248 | +0.72(+0.98%) |
Jun 27, 2018 | 74.10 | 74.17 | 73.21 | 73.30 | 7,403,852 | -1.17(-1.58%) |
Jun 26, 2018 | 74.35 | 74.88 | 74.04 | 74.47 | 9,338,911 | +0.10(+0.14%) |
Jun 25, 2018 | 74.33 | 74.54 | 73.45 | 74.37 | 6,114,832 | -0.06(-0.08%) |
Jun 22, 2018 | 74.30 | 75.09 | 74.26 | 74.43 | 6,500,975 | +0.44(+0.59%) |
Jun 21, 2018 | 73.97 | 74.41 | 73.42 | 73.99 | 3,970,592 | +0.15(+0.20%) |
Jun 20, 2018 | 74.13 | 74.31 | 73.59 | 73.85 | 5,055,178 | -0.41(-0.55%) |
Jun 19, 2018 | 73.36 | 74.43 | 73.18 | 74.26 | 5,260,492 | +0.31(+0.42%) |
Jun 18, 2018 | 73.79 | 73.99 | 73.38 | 73.95 | 3,502,078 | -0.45(-0.61%) |
Jun 15, 2018 | 74.22 | 73.65 | 74.40 | 7,618,860 | +0.18(+0.24%) | |
Jun 14, 2018 | 73.84 | 74.30 | 73.67 | 74.22 | 4,381,239 | +0.63(+0.85%) |
Jun 13, 2018 | 74.36 | 74.51 | 73.36 | 73.60 | 4,356,523 | -0.73(-0.98%) |
Jun 12, 2018 | 74.53 | 74.76 | 74.03 | 74.33 | 5,029,162 | +0.09(+0.12%) |
Jun 11, 2018 | 74.51 | 74.63 | 73.77 | 74.24 | 5,030,475 | -0.51(-0.68%) |
Jun 08, 2018 | 74.33 | 74.85 | 74.17 | 74.75 | 5,326,267 | +0.47(+0.63%) |
Jun 07, 2018 | 74.87 | 75.11 | 73.70 | 74.27 | 6,240,372 | -0.52(-0.70%) |
Jun 06, 2018 | 74.88 | 74.80 | 6,327,361 | +0.50(+0.67%) | ||
Jun 05, 2018 | 74.78 | 75.34 | 73.83 | 74.30 | 6,308,378 | -0.74(-0.98%) |
Jun 04, 2018 | 75.38 | 75.59 | 74.89 | 75.04 | 5,257,177 | -0.27(-0.35%) |
Jun 01, 2018 | 74.46 | 75.52 | 74.20 | 75.30 | 6,342,956 | +1.29(+1.75%) |
May 31, 2018 | 73.36 | 74.31 | 73.31 | 74.01 | 5,617,021 | +0.37(+0.50%) |
May 30, 2018 | 73.49 | 74.21 | 73.14 | 73.64 | 4,941,635 | +0.43(+0.59%) |
May 29, 2018 | 73.37 | 73.49 | 72.54 | 73.21 | 5,294,689 | -0.78(-1.05%) |
May 25, 2018 | 73.99 | 73.99 | 73.99 | 0 | -0.59(-0.79%) | |
May 24, 2018 | 74.03 | 76.01 | 73.73 | 74.58 | 10,334,981 | +1.48(+2.03%) |
May 23, 2018 | 72.48 | 73.89 | 72.46 | 73.10 | 6,108,882 | +0.25(+0.34%) |
May 22, 2018 | 73.19 | 73.39 | 72.80 | 72.85 | 4,908,864 | -0.30(-0.41%) |
May 21, 2018 | 73.09 | 73.57 | 72.92 | 73.15 | 4,370,812 | +0.58(+0.80%) |
May 18, 2018 | 72.65 | 72.80 | 72.02 | 72.57 | 5,488,299 | -0.40(-0.55%) |
May 17, 2018 | 73.19 | 73.25 | 72.53 | 72.97 | 4,131,348 | -0.38(-0.51%) |
May 16, 2018 | 72.41 | 73.92 | 72.38 | 73.35 | 4,733,783 | +1.01(+1.40%) |
May 15, 2018 | 73.37 | 73.49 | 72.00 | 72.34 | 5,300,927 | -1.55(-2.10%) |
May 14, 2018 | 73.31 | 74.02 | 72.89 | 73.89 | 4,950,575 | +0.53(+0.72%) |
May 11, 2018 | 73.39 | 73.73 | 73.07 | 73.36 | 4,690,041 | -0.10(-0.14%) |
May 10, 2018 | 72.29 | 73.54 | 72.04 | 73.46 | 5,514,620 | +1.39(+1.93%) |
May 09, 2018 | 71.44 | 72.31 | 70.67 | 72.07 | 5,754,985 | +0.74(+1.03%) |
May 08, 2018 | 72.29 | 72.29 | 70.96 | 71.33 | 8,190,674 | -1.39(-1.91%) |
May 07, 2018 | 70.63 | 73.19 | 70.48 | 72.72 | 12,626,139 | +3.21(+4.61%) |
May 04, 2018 | 68.02 | 69.61 | 67.74 | 69.52 | 4,156,755 | +1.29(+1.88%) |
May 03, 2018 | 67.94 | 68.37 | 67.12 | 68.23 | 5,288,596 | -0.29(-0.43%) |
May 02, 2018 | 69.22 | 69.27 | 68.36 | 68.52 | 4,835,084 | -0.93(-1.35%) |