Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 82.42 | 82.76 | 82.11 | 82.71 | 2,085,727 | +0.46(+0.56%) |
Jul 30, 2018 | 82.22 | 83.06 | 81.95 | 82.25 | 1,649,227 | -0.04(-0.05%) |
Jul 27, 2018 | 82.67 | 83.43 | 82.23 | 82.29 | 1,156,339 | -0.10(-0.13%) |
Jul 26, 2018 | 81.96 | 83.11 | 81.87 | 82.40 | 1,925,625 | +0.88(+1.08%) |
Jul 25, 2018 | 80.81 | 81.52 | 80.66 | 81.52 | 1,711,597 | +0.45(+0.56%) |
Jul 24, 2018 | 80.36 | 81.49 | 80.36 | 81.07 | 1,841,653 | +0.03(+0.04%) |
Jul 23, 2018 | 81.12 | 81.18 | 80.32 | 81.03 | 1,887,215 | -0.20(-0.25%) |
Jul 20, 2018 | 80.88 | 81.47 | 80.52 | 81.23 | 2,193,554 | +0.00(+0.00%) |
Jul 19, 2018 | 82.79 | 82.98 | 81.19 | 81.23 | 2,497,205 | -2.03(-2.44%) |
Jul 18, 2018 | 82.09 | 83.33 | 81.89 | 83.27 | 2,412,262 | +1.30(+1.59%) |
Jul 17, 2018 | 81.56 | 82.23 | 81.30 | 81.96 | 2,628,270 | +0.70(+0.86%) |
Jul 16, 2018 | 80.98 | 81.52 | 80.73 | 81.27 | 1,617,179 | +0.55(+0.68%) |
Jul 13, 2018 | 80.82 | 80.96 | 80.49 | 80.72 | 1,369,413 | -0.06(-0.08%) |
Jul 12, 2018 | 81.33 | 81.33 | 80.23 | 80.78 | 1,458,074 | +0.06(+0.08%) |
Jul 11, 2018 | 80.97 | 81.11 | 80.62 | 80.72 | 1,725,523 | -0.46(-0.57%) |
Jul 10, 2018 | 81.60 | 81.88 | 81.02 | 81.18 | 1,850,973 | -0.21(-0.26%) |
Jul 09, 2018 | 80.66 | 81.44 | 80.33 | 81.39 | 1,599,450 | +1.25(+1.56%) |
Jul 06, 2018 | 79.87 | 80.50 | 79.49 | 80.14 | 1,793,615 | +0.19(+0.24%) |
Jul 05, 2018 | 80.35 | 80.37 | 79.47 | 79.95 | 1,063,081 | +0.03(+0.04%) |
Jul 03, 2018 | 79.91 | 79.91 | 79.91 | 0 | +0.20(+0.25%) | |
Jul 02, 2018 | 79.16 | 79.83 | 79.06 | 79.71 | 2,057,669 | +0.35(+0.44%) |
Jun 29, 2018 | 79.60 | 80.24 | 79.23 | 79.36 | 1,983,615 | -0.07(-0.09%) |
Jun 28, 2018 | 78.49 | 79.75 | 78.44 | 79.43 | 2,136,212 | +0.90(+1.15%) |
Jun 27, 2018 | 80.09 | 80.34 | 78.44 | 78.53 | 3,162,911 | -1.66(-2.07%) |
Jun 26, 2018 | 79.87 | 80.58 | 79.57 | 80.19 | 2,544,702 | +0.51(+0.64%) |
Jun 25, 2018 | 80.16 | 80.63 | 79.13 | 79.68 | 2,962,799 | -0.53(-0.66%) |
Jun 22, 2018 | 80.64 | 80.86 | 80.09 | 80.21 | 2,975,311 | +0.01(+0.01%) |
Jun 21, 2018 | 80.01 | 80.75 | 79.54 | 80.20 | 2,683,449 | +0.04(+0.05%) |
Jun 20, 2018 | 81.30 | 81.59 | 80.02 | 80.16 | 1,683,698 | -1.13(-1.39%) |
Jun 19, 2018 | 80.26 | 81.49 | 80.26 | 81.29 | 2,039,697 | +0.43(+0.53%) |
Jun 18, 2018 | 80.89 | 81.01 | 80.43 | 80.86 | 2,238,357 | -0.71(-0.87%) |
Jun 15, 2018 | 81.63 | 80.69 | 81.57 | 4,644,375 | +0.88(+1.09%) | |
Jun 14, 2018 | 81.38 | 81.49 | 80.35 | 80.69 | 2,450,744 | -0.41(-0.50%) |
Jun 13, 2018 | 81.40 | 82.54 | 81.08 | 81.10 | 2,500,459 | -0.20(-0.25%) |
Jun 12, 2018 | 81.80 | 82.36 | 80.82 | 81.30 | 2,402,799 | -0.10(-0.13%) |
Jun 11, 2018 | 81.41 | 81.73 | 81.22 | 81.41 | 1,484,600 | -0.08(-0.10%) |
Jun 08, 2018 | 81.21 | 81.68 | 81.04 | 81.49 | 1,698,359 | +0.44(+0.55%) |
Jun 07, 2018 | 81.00 | 81.16 | 80.24 | 81.04 | 2,337,657 | +0.17(+0.20%) |
Jun 06, 2018 | 80.88 | 4,864,839 | -0.60(-0.74%) | |||
Jun 05, 2018 | 81.89 | 82.04 | 81.10 | 81.48 | 2,506,934 | -0.48(-0.58%) |
Jun 04, 2018 | 81.93 | 82.07 | 81.62 | 81.96 | 1,186,140 | +0.34(+0.42%) |
Jun 01, 2018 | 81.96 | 82.09 | 81.24 | 81.62 | 2,094,609 | +0.33(+0.41%) |
May 31, 2018 | 81.98 | 81.98 | 81.05 | 81.29 | 2,213,484 | -0.77(-0.94%) |
May 30, 2018 | 82.09 | 82.75 | 81.65 | 82.06 | 2,423,229 | +0.51(+0.63%) |
May 29, 2018 | 81.90 | 82.20 | 81.04 | 81.55 | 2,717,118 | -1.05(-1.27%) |
May 25, 2018 | 82.59 | 82.59 | 82.59 | 0 | -0.06(-0.07%) | |
May 24, 2018 | 82.69 | 82.83 | 81.94 | 82.65 | 1,303,403 | -0.06(-0.07%) |
May 23, 2018 | 82.65 | 82.94 | 82.27 | 82.72 | 1,673,948 | -0.25(-0.30%) |
May 22, 2018 | 82.72 | 83.52 | 82.50 | 82.97 | 1,118,922 | +0.23(+0.28%) |
May 21, 2018 | 82.42 | 83.01 | 82.01 | 82.73 | 1,277,579 | +0.60(+0.73%) |
May 18, 2018 | 82.35 | 82.51 | 81.86 | 82.14 | 2,142,645 | -0.07(-0.08%) |
May 17, 2018 | 82.60 | 82.66 | 82.07 | 82.20 | 2,665,958 | -0.54(-0.65%) |
May 16, 2018 | 82.93 | 83.38 | 82.38 | 82.74 | 1,713,320 | -0.21(-0.25%) |
May 15, 2018 | 82.65 | 83.30 | 82.40 | 82.95 | 2,196,059 | +0.35(+0.42%) |
May 14, 2018 | 83.50 | 83.75 | 82.46 | 82.60 | 2,296,679 | -0.80(-0.95%) |
May 11, 2018 | 83.26 | 84.61 | 83.12 | 83.40 | 2,092,002 | +0.24(+0.29%) |
May 10, 2018 | 83.55 | 83.56 | 82.90 | 83.16 | 1,781,665 | -0.27(-0.32%) |
May 09, 2018 | 82.63 | 83.47 | 82.45 | 83.42 | 2,727,887 | +0.61(+0.73%) |
May 08, 2018 | 82.61 | 83.07 | 82.34 | 82.82 | 2,533,154 | +0.56(+0.68%) |
May 07, 2018 | 81.83 | 82.65 | 81.25 | 82.26 | 1,999,212 | +0.47(+0.57%) |
May 04, 2018 | 80.82 | 82.32 | 80.35 | 81.79 | 1,943,610 | +0.41(+0.50%) |
May 03, 2018 | 80.85 | 81.78 | 79.42 | 81.38 | 3,115,201 | -0.01(-0.01%) |
May 02, 2018 | 84.63 | 84.78 | 79.90 | 81.39 | 5,707,545 | -3.58(-4.22%) |