Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 76.66 | 76.98 | 75.97 | 76.50 | 37,564 | -0.15(-0.20%) |
Jul 30, 2018 | 76.08 | 77.00 | 76.08 | 76.65 | 49,551 | +1.13(+1.50%) |
Jul 27, 2018 | 76.50 | 76.60 | 75.39 | 75.52 | 50,200 | -0.86(-1.13%) |
Jul 26, 2018 | 75.05 | 76.44 | 75.05 | 76.38 | 56,163 | +1.07(+1.42%) |
Jul 25, 2018 | 74.91 | 75.33 | 74.18 | 75.31 | 70,312 | +0.89(+1.20%) |
Jul 24, 2018 | 74.03 | 75.09 | 74.03 | 74.42 | 45,120 | +0.87(+1.18%) |
Jul 23, 2018 | 73.96 | 74.14 | 73.44 | 73.55 | 54,635 | -0.02(-0.03%) |
Jul 20, 2018 | 74.14 | 74.18 | 73.20 | 73.57 | 72,723 | -0.32(-0.43%) |
Jul 19, 2018 | 73.33 | 74.15 | 73.33 | 73.89 | 65,380 | +0.14(+0.19%) |
Jul 18, 2018 | 73.12 | 73.92 | 72.24 | 73.75 | 128,896 | +0.16(+0.22%) |
Jul 17, 2018 | 73.52 | 74.02 | 72.91 | 73.59 | 87,250 | -0.18(-0.24%) |
Jul 16, 2018 | 73.99 | 74.39 | 72.99 | 73.77 | 93,359 | -1.24(-1.65%) |
Jul 13, 2018 | 74.22 | 75.63 | 74.22 | 75.01 | 81,497 | +0.58(+0.78%) |
Jul 12, 2018 | 74.79 | 74.79 | 73.66 | 74.43 | 160,471 | +0.15(+0.20%) |
Jul 11, 2018 | 75.38 | 76.08 | 73.78 | 74.28 | 142,538 | -1.91(-2.51%) |
Jul 10, 2018 | 76.62 | 77.23 | 75.89 | 76.19 | 172,717 | +0.12(+0.16%) |
Jul 09, 2018 | 75.65 | 76.08 | 75.03 | 76.07 | 63,724 | +1.53(+2.05%) |
Jul 06, 2018 | 73.04 | 74.76 | 73.04 | 74.54 | 55,176 | +1.06(+1.44%) |
Jul 05, 2018 | 74.41 | 74.41 | 73.18 | 73.48 | 100,132 | -0.26(-0.35%) |
Jul 03, 2018 | 73.74 | 73.74 | 73.74 | 0 | +0.64(+0.88%) | |
Jul 02, 2018 | 73.69 | 73.83 | 72.60 | 73.10 | 147,267 | -1.21(-1.63%) |
Jun 29, 2018 | 75.42 | 74.30 | 74.31 | 92,675 | +0.48(+0.65%) | |
Jun 28, 2018 | 74.36 | 74.36 | 73.16 | 73.83 | 60,819 | -0.23(-0.32%) |
Jun 27, 2018 | 73.77 | 75.13 | 73.77 | 74.06 | 97,682 | +1.05(+1.44%) |
Jun 26, 2018 | 71.91 | 73.27 | 71.59 | 73.02 | 85,476 | +1.25(+1.75%) |
Jun 25, 2018 | 73.53 | 73.57 | 71.43 | 71.76 | 80,268 | -1.94(-2.64%) |
Jun 22, 2018 | 73.88 | 74.49 | 73.59 | 73.70 | 73,381 | +1.94(+2.70%) |
Jun 21, 2018 | 73.43 | 73.43 | 71.50 | 71.77 | 94,476 | -1.96(-2.66%) |
Jun 20, 2018 | 73.89 | 73.89 | 72.71 | 73.73 | 69,254 | +0.99(+1.36%) |
Jun 19, 2018 | 71.54 | 73.08 | 71.16 | 72.74 | 61,422 | +0.18(+0.25%) |
Jun 18, 2018 | 71.01 | 73.25 | 71.01 | 72.56 | 106,486 | +1.43(+2.01%) |
Jun 15, 2018 | 73.11 | 71.08 | 71.13 | 56,229 | -1.98(-2.71%) | |
Jun 14, 2018 | 74.12 | 74.30 | 73.02 | 73.11 | 75,500 | -0.68(-0.92%) |
Jun 13, 2018 | 73.56 | 74.21 | 73.15 | 73.79 | 66,573 | +0.02(+0.03%) |
Jun 12, 2018 | 74.49 | 74.52 | 73.61 | 73.77 | 48,327 | -0.56(-0.75%) |
Jun 11, 2018 | 73.59 | 74.75 | 73.59 | 74.33 | 62,900 | +0.45(+0.61%) |
Jun 08, 2018 | 74.11 | 74.13 | 73.30 | 73.88 | 66,921 | -0.30(-0.40%) |
Jun 07, 2018 | 73.04 | 74.55 | 73.04 | 74.18 | 66,938 | +1.34(+1.84%) |
Jun 06, 2018 | 72.28 | 72.84 | 187,926 | -0.17(-0.23%) | ||
Jun 05, 2018 | 73.02 | 73.63 | 72.51 | 73.01 | 114,757 | -0.47(-0.64%) |
Jun 04, 2018 | 74.82 | 75.40 | 73.23 | 73.48 | 387,657 | -0.89(-1.20%) |
Jun 01, 2018 | 74.04 | 74.98 | 73.72 | 74.37 | 297,628 | +0.41(+0.55%) |
May 31, 2018 | 74.12 | 75.68 | 73.95 | 73.96 | 72,681 | -0.84(-1.12%) |
May 30, 2018 | 72.97 | 75.16 | 72.97 | 74.80 | 179,472 | +2.34(+3.23%) |
May 29, 2018 | 71.59 | 72.88 | 71.47 | 72.46 | 118,520 | +0.17(+0.24%) |
May 25, 2018 | 72.29 | 72.29 | 72.29 | 0 | -2.03(-2.73%) | |
May 24, 2018 | 74.17 | 74.80 | 73.67 | 74.32 | 157,798 | -0.88(-1.17%) |
May 23, 2018 | 75.00 | 75.50 | 74.24 | 75.20 | 96,027 | -0.43(-0.57%) |
May 22, 2018 | 77.50 | 77.84 | 75.41 | 75.63 | 171,285 | -1.54(-2.00%) |
May 21, 2018 | 76.82 | 77.21 | 76.31 | 77.17 | 89,724 | +1.04(+1.37%) |
May 18, 2018 | 76.55 | 76.71 | 75.96 | 76.13 | 99,290 | -0.62(-0.81%) |
May 17, 2018 | 75.01 | 76.85 | 75.00 | 76.75 | 132,683 | +2.11(+2.83%) |
May 16, 2018 | 74.36 | 74.71 | 73.86 | 74.64 | 84,994 | +0.27(+0.36%) |
May 15, 2018 | 74.19 | 74.50 | 73.47 | 74.37 | 115,150 | +0.30(+0.41%) |
May 14, 2018 | 73.52 | 74.34 | 73.52 | 74.07 | 74,966 | +0.64(+0.87%) |
May 11, 2018 | 73.90 | 74.07 | 73.25 | 73.43 | 64,456 | -0.47(-0.64%) |
May 10, 2018 | 74.01 | 74.13 | 73.43 | 73.90 | 125,595 | +0.32(+0.43%) |
May 09, 2018 | 73.38 | 74.66 | 73.38 | 73.58 | 356,942 | +1.15(+1.59%) |
May 08, 2018 | 71.49 | 72.43 | 69.93 | 72.43 | 247,066 | +0.98(+1.36%) |
May 07, 2018 | 71.97 | 73.19 | 71.35 | 71.45 | 157,071 | +0.17(+0.25%) |
May 04, 2018 | 70.61 | 71.44 | 70.25 | 71.28 | 76,301 | +0.59(+0.83%) |
May 03, 2018 | 71.10 | 71.10 | 69.81 | 70.69 | 83,152 | -0.46(-0.65%) |
May 02, 2018 | 70.65 | 71.77 | 70.65 | 71.15 | 73,845 | +0.57(+0.81%) |