Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 79.56 | 80.30 | 79.23 | 79.80 | 917,114 | +0.61(+0.78%) |
Jul 30, 2018 | 79.85 | 79.98 | 78.99 | 79.18 | 434,928 | -0.71(-0.89%) |
Jul 27, 2018 | 80.02 | 80.43 | 79.63 | 79.90 | 411,849 | -0.15(-0.19%) |
Jul 26, 2018 | 79.69 | 80.19 | 79.62 | 80.05 | 399,642 | +0.91(+1.15%) |
Jul 25, 2018 | 79.09 | 79.52 | 78.72 | 79.14 | 422,316 | +0.09(+0.11%) |
Jul 24, 2018 | 78.63 | 79.25 | 77.80 | 79.05 | 571,074 | +0.13(+0.16%) |
Jul 23, 2018 | 79.33 | 79.54 | 78.51 | 78.92 | 541,260 | -0.24(-0.31%) |
Jul 20, 2018 | 79.81 | 80.09 | 78.78 | 79.16 | 835,995 | -0.89(-1.11%) |
Jul 19, 2018 | 79.34 | 80.23 | 79.11 | 80.05 | 574,760 | +0.86(+1.08%) |
Jul 18, 2018 | 79.29 | 79.37 | 78.57 | 79.19 | 752,984 | -0.10(-0.13%) |
Jul 17, 2018 | 78.63 | 79.70 | 78.56 | 79.29 | 899,222 | +0.11(+0.14%) |
Jul 16, 2018 | 79.30 | 79.40 | 78.72 | 79.18 | 686,405 | -0.12(-0.15%) |
Jul 13, 2018 | 79.00 | 79.36 | 78.57 | 79.30 | 531,811 | +0.41(+0.52%) |
Jul 12, 2018 | 78.96 | 78.29 | 78.89 | 1,047,811 | +0.01(+0.01%) | |
Jul 11, 2018 | 78.88 | 563,491 | +0.90(+1.16%) | |||
Jul 10, 2018 | 76.78 | 78.31 | 76.15 | 77.98 | 758,320 | +0.87(+1.13%) |
Jul 09, 2018 | 80.18 | 80.18 | 76.94 | 77.11 | 961,339 | -2.89(-3.62%) |
Jul 06, 2018 | 79.22 | 80.26 | 79.22 | 80.00 | 673,367 | +0.82(+1.04%) |
Jul 05, 2018 | 78.70 | 79.19 | 78.21 | 79.18 | 725,547 | +0.62(+0.79%) |
Jul 03, 2018 | 78.56 | 78.56 | 78.56 | 0 | +0.52(+0.66%) | |
Jul 02, 2018 | 77.39 | 78.11 | 77.13 | 78.04 | 746,531 | +0.84(+1.09%) |
Jun 29, 2018 | 77.20 | 77.79 | 76.77 | 77.20 | 921,442 | -0.12(-0.15%) |
Jun 28, 2018 | 77.55 | 78.28 | 77.19 | 77.32 | 796,691 | -0.21(-0.27%) |
Jun 27, 2018 | 76.79 | 77.89 | 76.56 | 77.53 | 1,207,833 | +0.41(+0.53%) |
Jun 26, 2018 | 76.93 | 77.75 | 76.86 | 77.12 | 1,027,448 | -0.01(-0.01%) |
Jun 25, 2018 | 75.64 | 77.30 | 75.35 | 77.13 | 1,244,183 | +1.70(+2.25%) |
Jun 22, 2018 | 74.57 | 75.58 | 74.45 | 75.43 | 1,053,937 | +0.96(+1.29%) |
Jun 21, 2018 | 75.13 | 75.41 | 74.33 | 74.47 | 728,431 | -0.73(-0.97%) |
Jun 20, 2018 | 75.01 | 75.42 | 74.66 | 75.20 | 889,684 | +0.33(+0.45%) |
Jun 19, 2018 | 73.98 | 75.28 | 73.98 | 74.87 | 1,365,398 | +0.77(+1.04%) |
Jun 18, 2018 | 73.10 | 74.11 | 73.10 | 74.10 | 959,850 | +0.81(+1.11%) |
Jun 15, 2018 | 73.37 | 72.14 | 73.29 | 2,662,856 | +1.15(+1.59%) | |
Jun 14, 2018 | 71.40 | 72.25 | 71.40 | 72.14 | 1,065,571 | +0.77(+1.08%) |
Jun 13, 2018 | 71.88 | 72.21 | 71.04 | 71.37 | 1,073,193 | -0.50(-0.69%) |
Jun 12, 2018 | 70.76 | 71.92 | 70.56 | 71.87 | 856,387 | +1.02(+1.44%) |
Jun 11, 2018 | 71.55 | 71.80 | 70.28 | 70.85 | 1,171,339 | -0.84(-1.17%) |
Jun 08, 2018 | 71.91 | 72.16 | 71.11 | 71.69 | 1,071,095 | +0.01(+0.01%) |
Jun 07, 2018 | 71.83 | 72.42 | 71.39 | 71.68 | 1,655,939 | +0.05(+0.06%) |
Jun 06, 2018 | 71.35 | 71.63 | 1,118,922 | -1.13(-1.55%) | ||
Jun 05, 2018 | 73.87 | 73.87 | 72.57 | 72.76 | 897,554 | -1.06(-1.43%) |
Jun 04, 2018 | 74.34 | 74.69 | 73.63 | 73.82 | 668,482 | -0.44(-0.60%) |
Jun 01, 2018 | 75.41 | 75.63 | 74.15 | 74.26 | 821,022 | -0.91(-1.21%) |
May 31, 2018 | 75.87 | 76.52 | 75.11 | 75.18 | 965,091 | -0.97(-1.27%) |
May 30, 2018 | 75.73 | 76.57 | 75.52 | 76.14 | 687,441 | +0.26(+0.35%) |
May 29, 2018 | 75.02 | 76.42 | 74.85 | 75.88 | 1,164,012 | +0.84(+1.12%) |
May 25, 2018 | 75.04 | 75.04 | 75.04 | 0 | +0.85(+1.15%) | |
May 24, 2018 | 73.39 | 74.29 | 73.09 | 74.19 | 1,123,834 | +1.00(+1.37%) |
May 23, 2018 | 72.92 | 73.38 | 72.84 | 73.19 | 712,973 | +0.39(+0.53%) |
May 22, 2018 | 73.07 | 73.36 | 72.70 | 72.80 | 697,155 | -0.02(-0.02%) |
May 21, 2018 | 72.81 | 73.12 | 72.38 | 72.82 | 833,337 | +0.07(+0.10%) |
May 18, 2018 | 72.89 | 73.13 | 72.27 | 72.74 | 846,779 | +0.10(+0.14%) |
May 17, 2018 | 72.43 | 72.88 | 72.29 | 72.64 | 800,059 | -0.16(-0.22%) |
May 16, 2018 | 73.72 | 73.92 | 72.63 | 72.81 | 765,123 | -0.87(-1.18%) |
May 15, 2018 | 74.51 | 74.65 | 73.27 | 73.68 | 891,916 | -1.08(-1.44%) |
May 14, 2018 | 75.48 | 75.80 | 74.59 | 74.75 | 926,875 | -0.73(-0.97%) |
May 11, 2018 | 75.86 | 75.86 | 75.09 | 75.48 | 531,783 | -0.24(-0.31%) |
May 10, 2018 | 75.41 | 75.79 | 74.96 | 75.72 | 671,773 | +0.87(+1.17%) |
May 09, 2018 | 74.81 | 74.97 | 74.14 | 74.85 | 948,979 | +0.20(+0.27%) |
May 08, 2018 | 75.73 | 76.10 | 74.49 | 74.65 | 700,391 | -1.61(-2.11%) |
May 07, 2018 | 77.16 | 77.16 | 76.01 | 76.26 | 720,321 | -0.83(-1.07%) |
May 04, 2018 | 76.62 | 77.29 | 76.09 | 77.09 | 618,055 | +0.39(+0.50%) |
May 03, 2018 | 77.36 | 77.74 | 75.64 | 76.70 | 1,231,470 | -0.85(-1.09%) |
May 02, 2018 | 77.75 | 77.97 | 76.94 | 77.54 | 1,019,358 | -0.36(-0.46%) |