Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 75.27 | 75.99 | 74.71 | 75.26 | 2,371,634 | -0.03(-0.04%) |
Jul 30, 2018 | 79.51 | 79.51 | 75.16 | 75.29 | 2,958,904 | -4.35(-5.46%) |
Jul 27, 2018 | 80.93 | 81.24 | 79.19 | 79.64 | 1,333,600 | -1.09(-1.35%) |
Jul 26, 2018 | 79.50 | 80.79 | 79.40 | 80.73 | 1,540,529 | +0.60(+0.75%) |
Jul 25, 2018 | 79.45 | 80.76 | 78.52 | 80.13 | 2,663,471 | +0.91(+1.15%) |
Jul 24, 2018 | 79.90 | 80.00 | 79.03 | 79.22 | 1,700,939 | -0.53(-0.66%) |
Jul 23, 2018 | 78.44 | 79.80 | 78.12 | 79.75 | 1,240,514 | +0.84(+1.06%) |
Jul 20, 2018 | 78.57 | 79.18 | 78.05 | 78.91 | 1,308,630 | +0.67(+0.86%) |
Jul 19, 2018 | 77.96 | 78.37 | 77.73 | 78.24 | 1,009,763 | +0.12(+0.15%) |
Jul 18, 2018 | 78.83 | 78.83 | 78.01 | 78.12 | 1,145,179 | -0.51(-0.65%) |
Jul 17, 2018 | 77.22 | 78.78 | 77.20 | 78.63 | 1,117,279 | +0.95(+1.22%) |
Jul 16, 2018 | 77.53 | 78.06 | 77.31 | 77.68 | 1,048,875 | +0.36(+0.47%) |
Jul 13, 2018 | 77.38 | 76.21 | 77.32 | 1,036,229 | -0.35(-0.45%) | |
Jul 12, 2018 | 77.08 | 77.73 | 76.52 | 77.67 | 909,916 | +1.18(+1.54%) |
Jul 11, 2018 | 75.18 | 76.51 | 74.59 | 76.49 | 1,369,725 | +0.66(+0.87%) |
Jul 10, 2018 | 76.11 | 76.31 | 75.25 | 75.83 | 1,221,665 | -0.40(-0.52%) |
Jul 09, 2018 | 75.80 | 76.36 | 75.27 | 76.23 | 1,440,252 | +1.06(+1.41%) |
Jul 06, 2018 | 74.39 | 75.33 | 74.03 | 75.17 | 1,251,674 | +0.83(+1.12%) |
Jul 05, 2018 | 73.62 | 74.58 | 73.45 | 74.34 | 1,554,278 | +0.11(+0.15%) |
Jul 03, 2018 | 74.23 | 74.23 | 74.23 | 0 | -0.21(-0.28%) | |
Jul 02, 2018 | 72.68 | 74.52 | 72.19 | 74.44 | 2,403,325 | +1.21(+1.65%) |
Jun 29, 2018 | 72.51 | 74.01 | 72.09 | 73.23 | 2,839,958 | +0.75(+1.03%) |
Jun 28, 2018 | 71.05 | 72.97 | 71.02 | 72.48 | 2,159,263 | +0.02(+0.03%) |
Jun 27, 2018 | 74.53 | 76.14 | 72.43 | 72.46 | 4,369,719 | -3.26(-4.31%) |
Jun 26, 2018 | 74.49 | 76.10 | 73.48 | 75.72 | 4,634,780 | -1.93(-2.49%) |
Jun 25, 2018 | 79.60 | 79.60 | 77.51 | 77.65 | 3,333,218 | -2.67(-3.32%) |
Jun 22, 2018 | 81.85 | 81.85 | 79.72 | 80.32 | 5,841,386 | -1.37(-1.68%) |
Jun 21, 2018 | 82.37 | 83.03 | 81.37 | 81.69 | 2,196,520 | -0.61(-0.74%) |
Jun 20, 2018 | 81.89 | 82.93 | 81.77 | 82.30 | 1,529,472 | +0.62(+0.76%) |
Jun 19, 2018 | 81.81 | 82.21 | 80.89 | 81.68 | 2,608,017 | -0.90(-1.09%) |
Jun 18, 2018 | 81.51 | 82.71 | 81.02 | 82.58 | 2,088,618 | +0.61(+0.74%) |
Jun 15, 2018 | 81.98 | 80.86 | 81.97 | 3,554,151 | +1.11(+1.37%) | |
Jun 14, 2018 | 81.11 | 81.56 | 80.77 | 80.86 | 2,136,425 | -0.09(-0.11%) |
Jun 13, 2018 | 80.41 | 81.38 | 80.21 | 80.95 | 1,956,712 | +0.38(+0.47%) |
Jun 12, 2018 | 79.42 | 80.70 | 79.08 | 80.57 | 2,964,058 | +1.31(+1.65%) |
Jun 11, 2018 | 78.54 | 79.58 | 78.50 | 79.26 | 1,398,967 | +0.78(+0.99%) |
Jun 08, 2018 | 78.00 | 78.58 | 77.28 | 78.48 | 2,522,002 | +0.20(+0.26%) |
Jun 07, 2018 | 78.26 | 78.75 | 77.81 | 78.28 | 1,958,887 | +0.27(+0.35%) |
Jun 06, 2018 | 77.21 | 78.01 | 2,594,295 | -0.98(-1.24%) | ||
Jun 05, 2018 | 77.35 | 79.41 | 77.31 | 78.99 | 4,148,614 | +1.92(+2.49%) |
Jun 04, 2018 | 76.00 | 77.09 | 75.88 | 77.07 | 2,451,756 | +1.07(+1.41%) |
Jun 01, 2018 | 75.70 | 76.47 | 75.55 | 76.00 | 2,820,773 | +0.62(+0.82%) |
May 31, 2018 | 76.02 | 76.02 | 75.00 | 75.38 | 2,676,578 | -0.70(-0.92%) |
May 30, 2018 | 76.11 | 76.63 | 75.37 | 76.08 | 3,063,465 | +0.26(+0.34%) |
May 29, 2018 | 76.39 | 77.19 | 75.17 | 75.82 | 1,713,412 | -0.69(-0.90%) |
May 25, 2018 | 76.51 | 76.51 | 76.51 | 0 | -0.97(-1.25%) | |
May 24, 2018 | 77.31 | 77.89 | 77.07 | 77.48 | 1,855,843 | +0.46(+0.60%) |
May 23, 2018 | 75.78 | 77.05 | 75.69 | 77.02 | 1,257,131 | +0.63(+0.82%) |
May 22, 2018 | 77.64 | 78.25 | 76.26 | 76.39 | 1,435,988 | -0.07(-0.09%) |
May 21, 2018 | 75.88 | 76.68 | 75.55 | 76.46 | 1,675,926 | +1.12(+1.49%) |
May 18, 2018 | 75.84 | 76.00 | 75.11 | 75.34 | 1,423,635 | -0.75(-0.99%) |
May 17, 2018 | 75.54 | 76.26 | 75.25 | 76.09 | 6,089,694 | +1.50(+2.01%) |
May 16, 2018 | 76.08 | 76.49 | 74.18 | 74.59 | 2,420,025 | -1.70(-2.23%) |
May 15, 2018 | 76.37 | 76.67 | 75.60 | 76.29 | 1,123,921 | -0.40(-0.52%) |
May 14, 2018 | 76.65 | 77.27 | 76.42 | 76.69 | 2,038,639 | +0.39(+0.51%) |
May 11, 2018 | 76.36 | 76.90 | 76.08 | 76.30 | 952,866 | -0.06(-0.08%) |
May 10, 2018 | 77.33 | 77.59 | 76.07 | 76.36 | 2,256,265 | -0.94(-1.22%) |
May 09, 2018 | 73.95 | 77.39 | 73.77 | 77.30 | 2,719,912 | +3.62(+4.91%) |
May 08, 2018 | 73.54 | 73.90 | 73.12 | 73.68 | 1,435,450 | +0.56(+0.77%) |
May 07, 2018 | 72.18 | 73.13 | 71.90 | 73.12 | 1,311,295 | +1.11(+1.54%) |
May 04, 2018 | 71.00 | 72.32 | 70.20 | 72.01 | 1,142,621 | +0.56(+0.78%) |
May 03, 2018 | 71.30 | 71.60 | 70.40 | 71.45 | 1,381,769 | -0.20(-0.28%) |
May 02, 2018 | 70.78 | 71.90 | 70.78 | 71.65 | 1,902,413 | +0.81(+1.14%) |