Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 81.20 | 81.68 | 80.81 | 81.07 | 2,133,043 | +0.22(+0.27%) |
Jul 30, 2018 | 82.21 | 82.27 | 80.54 | 80.85 | 1,773,214 | -1.30(-1.58%) |
Jul 27, 2018 | 83.45 | 83.80 | 81.43 | 82.15 | 1,480,187 | -1.24(-1.49%) |
Jul 26, 2018 | 84.40 | 84.70 | 83.34 | 83.40 | 1,708,946 | -1.02(-1.21%) |
Jul 25, 2018 | 83.21 | 84.42 | 83.01 | 84.42 | 1,576,487 | +1.24(+1.50%) |
Jul 24, 2018 | 84.47 | 84.47 | 82.81 | 83.18 | 1,860,007 | -0.72(-0.86%) |
Jul 23, 2018 | 83.25 | 84.19 | 82.91 | 83.89 | 1,321,649 | +0.62(+0.75%) |
Jul 20, 2018 | 83.26 | 83.77 | 83.05 | 83.27 | 1,876,990 | -0.12(-0.15%) |
Jul 19, 2018 | 83.28 | 84.06 | 83.18 | 83.40 | 1,611,642 | +0.07(+0.08%) |
Jul 18, 2018 | 82.66 | 83.42 | 81.90 | 83.33 | 1,822,840 | +0.54(+0.65%) |
Jul 17, 2018 | 81.88 | 82.84 | 81.37 | 82.79 | 1,382,484 | +0.78(+0.96%) |
Jul 16, 2018 | 82.62 | 82.62 | 81.93 | 82.01 | 1,200,482 | -0.41(-0.50%) |
Jul 13, 2018 | 82.61 | 82.42 | 2,286,774 | +0.49(+0.60%) | ||
Jul 12, 2018 | 80.84 | 81.99 | 80.45 | 81.93 | 2,769,507 | +1.52(+1.89%) |
Jul 11, 2018 | 80.49 | 81.19 | 80.28 | 80.41 | 1,413,377 | -0.90(-1.11%) |
Jul 10, 2018 | 80.90 | 81.57 | 80.73 | 81.31 | 3,190,647 | +0.74(+0.91%) |
Jul 09, 2018 | 79.92 | 80.96 | 79.79 | 80.57 | 1,721,737 | +0.64(+0.80%) |
Jul 06, 2018 | 79.57 | 80.50 | 79.18 | 79.93 | 2,488,762 | +0.33(+0.42%) |
Jul 05, 2018 | 78.79 | 79.91 | 78.41 | 79.60 | 2,570,620 | +1.15(+1.46%) |
Jul 03, 2018 | 78.45 | 78.45 | 78.45 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 76.22 | 78.51 | 76.22 | 78.45 | 2,579,559 | +1.33(+1.72%) |
Jun 29, 2018 | 76.68 | 77.84 | 76.45 | 77.12 | 2,562,110 | +0.60(+0.79%) |
Jun 28, 2018 | 75.22 | 77.16 | 75.21 | 76.52 | 2,683,982 | +1.31(+1.74%) |
Jun 27, 2018 | 75.26 | 76.31 | 74.58 | 75.21 | 3,594,491 | +0.11(+0.14%) |
Jun 26, 2018 | 75.46 | 76.23 | 74.67 | 75.10 | 3,071,164 | -0.32(-0.42%) |
Jun 25, 2018 | 77.20 | 77.35 | 75.07 | 75.42 | 2,811,030 | -1.93(-2.50%) |
Jun 22, 2018 | 78.27 | 78.40 | 76.74 | 77.35 | 6,504,723 | -0.22(-0.28%) |
Jun 21, 2018 | 78.59 | 79.06 | 77.38 | 77.57 | 2,360,027 | -1.19(-1.51%) |
Jun 20, 2018 | 79.99 | 80.11 | 78.59 | 78.76 | 2,281,199 | -0.71(-0.89%) |
Jun 19, 2018 | 79.01 | 79.82 | 78.93 | 79.46 | 2,146,048 | -0.56(-0.71%) |
Jun 18, 2018 | 79.20 | 80.10 | 78.03 | 80.03 | 1,919,460 | -0.20(-0.25%) |
Jun 15, 2018 | 80.79 | 79.84 | 80.23 | 2,804,863 | -0.56(-0.70%) | |
Jun 14, 2018 | 80.85 | 81.59 | 80.45 | 80.79 | 1,743,359 | -0.03(-0.04%) |
Jun 13, 2018 | 81.06 | 81.93 | 80.67 | 80.82 | 2,921,148 | -0.20(-0.25%) |
Jun 12, 2018 | 81.50 | 82.12 | 80.59 | 81.02 | 2,931,778 | -0.20(-0.25%) |
Jun 11, 2018 | 81.80 | 82.02 | 81.14 | 81.22 | 2,817,923 | -0.61(-0.75%) |
Jun 08, 2018 | 80.74 | 82.10 | 80.53 | 81.84 | 1,636,986 | +1.09(+1.35%) |
Jun 07, 2018 | 81.32 | 81.74 | 80.10 | 80.75 | 2,556,465 | -0.33(-0.41%) |
Jun 06, 2018 | 81.46 | 81.08 | 2,108,753 | +0.77(+0.96%) | ||
Jun 05, 2018 | 80.24 | 81.06 | 79.93 | 80.31 | 2,096,872 | -0.15(-0.19%) |
Jun 04, 2018 | 79.45 | 81.06 | 79.40 | 80.46 | 3,881,046 | +0.85(+1.07%) |
Jun 01, 2018 | 77.16 | 79.61 | 76.41 | 79.61 | 4,107,433 | +3.55(+4.67%) |
May 31, 2018 | 76.55 | 76.78 | 75.53 | 76.06 | 4,818,504 | -0.46(-0.60%) |
May 30, 2018 | 76.08 | 78.91 | 75.82 | 76.52 | 7,449,255 | +2.21(+2.98%) |
May 29, 2018 | 76.70 | 77.10 | 72.78 | 74.31 | 7,190,573 | -3.48(-4.48%) |
May 25, 2018 | 77.79 | 77.79 | 77.79 | 0 | -4.53(-5.51%) | |
May 24, 2018 | 82.91 | 83.29 | 81.66 | 82.33 | 3,178,096 | -0.31(-0.38%) |
May 23, 2018 | 81.59 | 82.74 | 81.42 | 82.64 | 2,057,801 | +0.57(+0.69%) |
May 22, 2018 | 83.40 | 83.50 | 82.01 | 82.07 | 2,565,876 | -1.30(-1.56%) |
May 21, 2018 | 83.07 | 84.07 | 83.06 | 83.37 | 3,295,454 | +0.61(+0.74%) |
May 18, 2018 | 82.47 | 83.33 | 82.09 | 82.76 | 2,095,147 | +0.26(+0.32%) |
May 17, 2018 | 83.28 | 83.32 | 82.23 | 82.50 | 1,090,613 | -0.70(-0.84%) |
May 16, 2018 | 83.35 | 83.86 | 82.94 | 83.20 | 1,632,297 | -0.09(-0.11%) |
May 15, 2018 | 84.47 | 84.63 | 82.72 | 83.29 | 2,272,041 | -1.41(-1.67%) |
May 14, 2018 | 86.72 | 86.72 | 84.65 | 84.70 | 2,883,124 | -1.67(-1.93%) |
May 11, 2018 | 86.12 | 86.62 | 85.69 | 86.37 | 1,379,777 | +0.27(+0.32%) |
May 10, 2018 | 85.61 | 86.40 | 85.31 | 86.10 | 1,958,873 | +0.69(+0.80%) |
May 09, 2018 | 84.97 | 85.48 | 84.26 | 85.41 | 1,679,378 | +0.59(+0.69%) |
May 08, 2018 | 83.35 | 85.05 | 83.03 | 84.83 | 2,624,124 | +1.13(+1.35%) |
May 07, 2018 | 84.18 | 84.51 | 83.43 | 83.70 | 1,711,501 | -0.54(-0.64%) |
May 04, 2018 | 83.28 | 84.47 | 82.86 | 84.23 | 1,176,234 | +0.66(+0.79%) |
May 03, 2018 | 83.60 | 83.92 | 82.04 | 83.57 | 1,901,459 | -0.38(-0.45%) |
May 02, 2018 | 84.80 | 85.22 | 83.84 | 83.95 | 937,188 | -0.92(-1.08%) |