Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 71.12 | 72.10 | 71.02 | 71.52 | 2,250,564 | +0.50(+0.70%) |
Jul 30, 2018 | 71.20 | 71.22 | 70.61 | 71.02 | 1,597,757 | -0.15(-0.22%) |
Jul 27, 2018 | 71.67 | 71.76 | 70.67 | 71.18 | 1,526,705 | -0.04(-0.05%) |
Jul 26, 2018 | 70.96 | 72.71 | 70.83 | 71.21 | 2,433,533 | +0.25(+0.36%) |
Jul 25, 2018 | 70.07 | 71.01 | 70.07 | 70.96 | 1,426,025 | +0.38(+0.54%) |
Jul 24, 2018 | 71.25 | 71.57 | 70.32 | 70.58 | 1,654,159 | -0.63(-0.89%) |
Jul 23, 2018 | 71.53 | 71.66 | 71.11 | 71.21 | 1,130,000 | -0.32(-0.45%) |
Jul 20, 2018 | 71.96 | 71.19 | 71.54 | 1,582,115 | -0.02(-0.03%) | |
Jul 19, 2018 | 71.44 | 71.89 | 71.29 | 71.56 | 1,757,767 | -0.14(-0.20%) |
Jul 18, 2018 | 71.22 | 71.81 | 71.14 | 71.70 | 1,830,251 | +0.69(+0.98%) |
Jul 17, 2018 | 70.97 | 71.14 | 70.74 | 71.01 | 854,850 | +0.05(+0.08%) |
Jul 16, 2018 | 71.21 | 71.43 | 70.81 | 70.95 | 845,395 | -0.43(-0.61%) |
Jul 13, 2018 | 71.23 | 71.47 | 70.85 | 71.38 | 1,038,548 | +0.02(+0.03%) |
Jul 12, 2018 | 71.61 | 71.70 | 71.14 | 71.37 | 1,304,671 | +0.30(+0.42%) |
Jul 11, 2018 | 70.94 | 71.42 | 70.78 | 71.07 | 1,416,473 | -0.47(-0.66%) |
Jul 10, 2018 | 71.48 | 71.96 | 71.15 | 71.54 | 1,366,058 | +0.13(+0.18%) |
Jul 09, 2018 | 70.83 | 71.66 | 70.76 | 71.41 | 1,771,608 | +0.81(+1.15%) |
Jul 06, 2018 | 70.29 | 70.79 | 70.16 | 70.60 | 1,656,935 | +0.48(+0.68%) |
Jul 05, 2018 | 70.46 | 70.51 | 69.79 | 70.12 | 1,586,420 | -0.09(-0.13%) |
Jul 03, 2018 | 70.21 | 70.21 | 70.21 | 0 | -0.24(-0.35%) | |
Jul 02, 2018 | 69.92 | 70.49 | 69.54 | 70.46 | 1,772,868 | -0.10(-0.14%) |
Jun 29, 2018 | 70.40 | 71.12 | 70.11 | 70.56 | 3,602,147 | +0.30(+0.42%) |
Jun 28, 2018 | 70.90 | 71.29 | 69.84 | 70.26 | 2,400,533 | -0.88(-1.24%) |
Jun 27, 2018 | 73.29 | 74.19 | 71.07 | 71.14 | 3,185,814 | -1.03(-1.42%) |
Jun 26, 2018 | 70.99 | 72.29 | 70.81 | 72.17 | 2,760,600 | +1.28(+1.81%) |
Jun 25, 2018 | 72.20 | 72.20 | 70.74 | 70.89 | 2,261,731 | -1.60(-2.20%) |
Jun 22, 2018 | 72.29 | 72.88 | 72.17 | 72.49 | 5,131,003 | +0.57(+0.79%) |
Jun 21, 2018 | 73.21 | 73.41 | 71.83 | 71.92 | 2,173,060 | -1.02(-1.40%) |
Jun 20, 2018 | 73.49 | 73.78 | 72.85 | 72.94 | 2,911,254 | -0.14(-0.19%) |
Jun 19, 2018 | 73.87 | 73.96 | 72.95 | 73.07 | 3,369,676 | -1.62(-2.17%) |
Jun 18, 2018 | 74.31 | 74.83 | 73.97 | 74.70 | 3,478,886 | +0.17(+0.23%) |
Jun 15, 2018 | 75.21 | 73.59 | 74.52 | 5,424,666 | -0.69(-0.91%) | |
Jun 14, 2018 | 74.86 | 75.35 | 74.63 | 75.21 | 2,820,539 | +0.71(+0.96%) |
Jun 13, 2018 | 75.07 | 75.28 | 74.47 | 74.50 | 2,414,508 | -0.58(-0.77%) |
Jun 12, 2018 | 75.16 | 75.36 | 74.96 | 75.07 | 2,260,600 | +0.11(+0.14%) |
Jun 11, 2018 | 75.19 | 75.31 | 74.68 | 74.97 | 3,271,034 | -0.06(-0.08%) |
Jun 08, 2018 | 75.81 | 75.95 | 74.87 | 75.03 | 3,131,633 | -0.91(-1.20%) |
Jun 07, 2018 | 75.76 | 76.41 | 75.53 | 75.94 | 2,442,676 | +0.52(+0.69%) |
Jun 06, 2018 | 75.46 | 75.42 | 3,152,199 | +0.63(+0.84%) | ||
Jun 05, 2018 | 74.20 | 75.19 | 73.99 | 74.79 | 2,151,763 | +0.56(+0.75%) |
Jun 04, 2018 | 74.14 | 74.31 | 73.84 | 74.23 | 1,623,780 | +0.34(+0.46%) |
Jun 01, 2018 | 73.64 | 74.40 | 73.56 | 73.88 | 2,193,498 | +0.52(+0.71%) |
May 31, 2018 | 73.96 | 74.34 | 73.10 | 73.36 | 5,975,488 | -1.06(-1.43%) |
May 30, 2018 | 73.88 | 74.79 | 73.53 | 74.42 | 2,913,574 | +0.54(+0.73%) |
May 29, 2018 | 74.12 | 74.29 | 73.52 | 73.88 | 2,380,583 | -0.56(-0.75%) |
May 25, 2018 | 74.44 | 74.44 | 74.44 | 0 | -0.85(-1.13%) | |
May 24, 2018 | 74.95 | 75.51 | 74.81 | 75.29 | 1,798,117 | +0.34(+0.46%) |
May 23, 2018 | 73.88 | 75.04 | 73.83 | 74.95 | 1,875,639 | +0.64(+0.86%) |
May 22, 2018 | 74.89 | 75.07 | 74.19 | 74.31 | 2,624,151 | -0.28(-0.37%) |
May 21, 2018 | 74.55 | 74.92 | 74.48 | 74.59 | 1,773,228 | +0.32(+0.43%) |
May 18, 2018 | 74.90 | 75.25 | 73.94 | 74.27 | 2,747,043 | -0.60(-0.80%) |
May 17, 2018 | 75.25 | 75.66 | 74.69 | 74.87 | 2,197,862 | -0.51(-0.68%) |
May 16, 2018 | 75.43 | 75.68 | 75.09 | 75.38 | 1,932,591 | +0.21(+0.28%) |
May 15, 2018 | 74.96 | 75.61 | 74.77 | 75.17 | 1,774,192 | +0.09(+0.12%) |
May 14, 2018 | 75.99 | 76.06 | 75.05 | 75.08 | 1,719,828 | -0.92(-1.21%) |
May 11, 2018 | 76.07 | 76.51 | 75.69 | 76.00 | 1,580,387 | -0.05(-0.07%) |
May 10, 2018 | 75.96 | 76.36 | 75.66 | 76.05 | 2,645,319 | +0.21(+0.27%) |
May 09, 2018 | 74.97 | 75.89 | 74.65 | 75.85 | 1,982,116 | +0.84(+1.13%) |
May 08, 2018 | 74.99 | 75.30 | 74.50 | 75.00 | 1,827,152 | +0.36(+0.48%) |
May 07, 2018 | 74.35 | 74.81 | 73.94 | 74.64 | 3,748,632 | +0.61(+0.82%) |
May 04, 2018 | 74.01 | 74.45 | 73.42 | 74.03 | 2,378,860 | -0.22(-0.29%) |
May 03, 2018 | 72.29 | 74.59 | 72.26 | 74.25 | 6,285,086 | +2.22(+3.08%) |
May 02, 2018 | 75.62 | 76.58 | 71.88 | 72.03 | 7,322,627 | -5.78(-7.43%) |