Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 80.55 | 81.04 | 80.42 | 80.97 | 543,337 | +0.66(+0.82%) |
Jul 30, 2018 | 80.21 | 80.52 | 80.18 | 80.32 | 472,452 | +0.10(+0.12%) |
Jul 27, 2018 | 80.46 | 80.68 | 80.03 | 80.22 | 317,872 | -0.23(-0.29%) |
Jul 26, 2018 | 80.63 | 80.00 | 80.46 | 678,622 | +0.45(+0.57%) | |
Jul 25, 2018 | 79.72 | 80.02 | 79.52 | 80.00 | 452,030 | +0.23(+0.29%) |
Jul 24, 2018 | 79.59 | 79.33 | 79.77 | 416,786 | +0.18(+0.22%) | |
Jul 23, 2018 | 79.76 | 79.36 | 79.59 | 393,302 | -0.11(-0.14%) | |
Jul 20, 2018 | 80.04 | 79.53 | 79.70 | 708,999 | -0.41(-0.51%) | |
Jul 19, 2018 | 79.91 | 80.34 | 79.71 | 80.11 | 2,320,334 | +0.19(+0.23%) |
Jul 18, 2018 | 79.90 | 79.93 | 79.60 | 79.92 | 840,084 | -0.02(-0.02%) |
Jul 17, 2018 | 79.78 | 80.07 | 79.77 | 79.94 | 1,097,110 | +0.09(+0.11%) |
Jul 16, 2018 | 80.16 | 80.16 | 79.65 | 79.85 | 796,394 | -0.28(-0.35%) |
Jul 13, 2018 | 80.07 | 80.23 | 79.95 | 80.13 | 602,982 | -0.01(-0.01%) |
Jul 12, 2018 | 80.10 | 80.35 | 79.89 | 80.14 | 337,607 | +0.04(+0.05%) |
Jul 11, 2018 | 80.29 | 80.46 | 79.98 | 80.10 | 684,554 | -0.51(-0.63%) |
Jul 10, 2018 | 80.34 | 80.64 | 80.17 | 80.61 | 307,328 | +0.41(+0.50%) |
Jul 09, 2018 | 80.76 | 80.76 | 80.12 | 80.21 | 1,337,787 | -0.20(-0.25%) |
Jul 06, 2018 | 79.84 | 80.59 | 79.78 | 80.41 | 526,298 | +0.50(+0.63%) |
Jul 05, 2018 | 79.70 | 79.91 | 79.30 | 79.91 | 289,272 | +0.53(+0.66%) |
Jul 03, 2018 | 79.38 | 79.38 | 79.38 | 0 | +0.24(+0.31%) | |
Jul 02, 2018 | 79.01 | 79.17 | 78.59 | 79.14 | 1,351,429 | -0.04(-0.05%) |
Jun 29, 2018 | 79.33 | 79.79 | 79.17 | 79.18 | 587,002 | -0.04(-0.05%) |
Jun 28, 2018 | 78.79 | 79.39 | 78.79 | 79.22 | 535,484 | +0.20(+0.26%) |
Jun 27, 2018 | 79.40 | 79.83 | 78.98 | 79.01 | 656,160 | -0.20(-0.26%) |
Jun 26, 2018 | 79.07 | 79.47 | 79.06 | 79.22 | 807,213 | +0.11(+0.14%) |
Jun 25, 2018 | 79.01 | 79.29 | 78.65 | 79.11 | 517,449 | -0.10(-0.13%) |
Jun 22, 2018 | 79.34 | 79.61 | 79.21 | 79.21 | 448,909 | +0.24(+0.31%) |
Jun 21, 2018 | 79.46 | 79.46 | 78.79 | 78.97 | 405,067 | -0.41(-0.52%) |
Jun 20, 2018 | 79.35 | 79.53 | 79.13 | 79.38 | 417,376 | +0.06(+0.07%) |
Jun 19, 2018 | 78.80 | 79.34 | 78.77 | 79.33 | 403,841 | +0.08(+0.10%) |
Jun 18, 2018 | 78.84 | 79.38 | 78.84 | 79.25 | 1,811,936 | +0.08(+0.10%) |
Jun 15, 2018 | 79.24 | 79.13 | 79.17 | 553,567 | +0.04(+0.05%) | |
Jun 14, 2018 | 79.01 | 79.24 | 78.94 | 79.13 | 304,429 | +0.18(+0.23%) |
Jun 13, 2018 | 79.56 | 79.56 | 78.88 | 78.94 | 509,441 | -0.60(-0.76%) |
Jun 12, 2018 | 79.40 | 79.63 | 79.30 | 79.54 | 760,338 | +0.21(+0.26%) |
Jun 11, 2018 | 79.36 | 79.54 | 79.23 | 79.33 | 1,063,832 | +0.09(+0.11%) |
Jun 08, 2018 | 78.97 | 79.27 | 78.85 | 79.25 | 944,977 | +0.22(+0.27%) |
Jun 07, 2018 | 78.72 | 79.30 | 78.67 | 79.03 | 911,224 | +0.32(+0.41%) |
Jun 06, 2018 | 78.98 | 78.98 | 78.38 | 78.71 | 888,398 | -0.10(-0.13%) |
Jun 05, 2018 | 78.75 | 78.94 | 78.63 | 78.81 | 424,187 | +0.16(+0.20%) |
Jun 04, 2018 | 78.76 | 79.10 | 78.49 | 78.65 | 338,358 | +0.12(+0.15%) |
Jun 01, 2018 | 78.70 | 78.90 | 78.41 | 78.53 | 603,153 | +0.06(+0.08%) |
May 31, 2018 | 79.00 | 79.00 | 78.25 | 78.47 | 916,234 | -0.56(-0.71%) |
May 30, 2018 | 78.33 | 79.22 | 78.20 | 79.03 | 969,435 | +1.01(+1.30%) |
May 29, 2018 | 78.09 | 78.42 | 77.72 | 78.02 | 833,657 | -0.42(-0.53%) |
May 25, 2018 | 78.44 | 78.44 | 78.44 | 0 | -0.27(-0.35%) | |
May 24, 2018 | 78.35 | 78.74 | 78.19 | 78.71 | 463,153 | +0.19(+0.25%) |
May 23, 2018 | 78.12 | 78.55 | 78.07 | 78.52 | 365,248 | +0.10(+0.13%) |
May 22, 2018 | 78.73 | 78.94 | 78.33 | 78.41 | 436,134 | -0.20(-0.26%) |
May 21, 2018 | 78.36 | 78.69 | 78.23 | 78.61 | 544,239 | +0.52(+0.67%) |
May 18, 2018 | 78.21 | 78.33 | 77.95 | 78.09 | 496,169 | -0.17(-0.22%) |
May 17, 2018 | 78.23 | 78.64 | 78.14 | 78.26 | 299,562 | +0.07(+0.09%) |
May 16, 2018 | 78.07 | 78.31 | 77.87 | 78.19 | 385,772 | +0.30(+0.38%) |
May 15, 2018 | 77.70 | 77.92 | 77.44 | 77.89 | 917,651 | -0.25(-0.32%) |
May 14, 2018 | 78.30 | 78.39 | 77.92 | 78.14 | 839,489 | +0.10(+0.12%) |
May 11, 2018 | 77.97 | 78.24 | 77.89 | 78.04 | 461,402 | +0.13(+0.16%) |
May 10, 2018 | 77.39 | 77.95 | 77.32 | 77.91 | 739,665 | +0.71(+0.92%) |
May 09, 2018 | 76.88 | 77.29 | 76.87 | 77.21 | 521,335 | +0.35(+0.45%) |
May 08, 2018 | 77.33 | 77.33 | 76.46 | 76.86 | 838,417 | -0.53(-0.69%) |
May 07, 2018 | 77.64 | 77.78 | 77.24 | 77.39 | 448,104 | -0.14(-0.18%) |
May 04, 2018 | 76.64 | 77.82 | 76.57 | 77.53 | 566,522 | +0.74(+0.96%) |
May 03, 2018 | 76.56 | 77.04 | 75.94 | 76.79 | 463,892 | -0.05(-0.06%) |
May 02, 2018 | 76.84 | 77.32 | 76.68 | 76.84 | 418,292 | -0.20(-0.26%) |