Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 72.03 | 73.11 | 71.77 | 72.47 | 8,771,684 | +0.90(+1.25%) |
Jul 30, 2018 | 72.44 | 72.52 | 71.08 | 71.58 | 7,720,905 | -0.88(-1.21%) |
Jul 27, 2018 | 73.66 | 73.89 | 72.36 | 72.45 | 6,507,671 | -1.19(-1.61%) |
Jul 26, 2018 | 73.91 | 72.39 | 73.64 | 7,116,925 | +0.93(+1.28%) | |
Jul 25, 2018 | 70.90 | 72.73 | 70.73 | 72.71 | 5,959,303 | +1.54(+2.16%) |
Jul 24, 2018 | 72.64 | 71.08 | 71.17 | 6,424,691 | -1.00(-1.38%) | |
Jul 23, 2018 | 72.28 | 72.51 | 71.74 | 72.17 | 4,455,282 | -0.35(-0.48%) |
Jul 20, 2018 | 72.63 | 71.77 | 72.52 | 5,573,743 | +0.01(+0.01%) | |
Jul 19, 2018 | 71.55 | 72.70 | 71.43 | 72.51 | 5,173,559 | +0.34(+0.47%) |
Jul 18, 2018 | 72.96 | 73.14 | 71.92 | 72.17 | 6,475,200 | -0.83(-1.14%) |
Jul 17, 2018 | 73.04 | 73.52 | 72.93 | 73.00 | 4,622,103 | -0.26(-0.36%) |
Jul 16, 2018 | 72.90 | 73.59 | 72.84 | 73.26 | 5,046,210 | +0.35(+0.48%) |
Jul 13, 2018 | 72.75 | 73.13 | 72.69 | 72.92 | 3,144,564 | +0.01(+0.01%) |
Jul 12, 2018 | 73.44 | 73.55 | 72.77 | 72.91 | 5,177,920 | +0.01(+0.01%) |
Jul 11, 2018 | 72.68 | 73.16 | 72.40 | 72.90 | 3,878,793 | -0.20(-0.27%) |
Jul 10, 2018 | 72.97 | 73.58 | 72.71 | 73.09 | 6,664,921 | +0.27(+0.38%) |
Jul 09, 2018 | 72.41 | 72.92 | 72.02 | 72.82 | 5,168,159 | +0.75(+1.05%) |
Jul 06, 2018 | 72.07 | 72.63 | 71.68 | 72.07 | 6,300,551 | -0.07(-0.09%) |
Jul 05, 2018 | 72.20 | 72.95 | 71.75 | 72.13 | 6,884,474 | +0.25(+0.35%) |
Jul 03, 2018 | 71.88 | 71.88 | 71.88 | 0 | -1.95(-2.64%) | |
Jul 02, 2018 | 74.05 | 74.89 | 72.58 | 73.83 | 12,593,750 | -1.25(-1.67%) |
Jun 29, 2018 | 76.32 | 75.08 | 33,347,568 | +7.52(+11.13%) | ||
Jun 28, 2018 | 67.33 | 67.96 | 67.23 | 67.56 | 9,623,910 | +0.33(+0.49%) |
Jun 27, 2018 | 68.53 | 68.74 | 67.04 | 67.23 | 8,090,695 | -1.14(-1.67%) |
Jun 26, 2018 | 68.32 | 69.06 | 68.18 | 68.37 | 7,504,845 | +0.20(+0.29%) |
Jun 25, 2018 | 69.09 | 69.13 | 67.87 | 68.18 | 9,618,595 | -1.02(-1.47%) |
Jun 22, 2018 | 69.33 | 70.12 | 68.99 | 69.19 | 10,187,836 | -0.48(-0.69%) |
Jun 21, 2018 | 69.45 | 70.47 | 69.31 | 69.67 | 5,876,945 | -0.73(-1.04%) |
Jun 20, 2018 | 69.92 | 70.59 | 69.70 | 70.41 | 4,695,856 | +0.43(+0.62%) |
Jun 19, 2018 | 70.20 | 70.60 | 69.40 | 69.98 | 8,025,197 | -1.27(-1.79%) |
Jun 18, 2018 | 70.94 | 71.39 | 70.59 | 71.25 | 4,792,347 | -0.22(-0.30%) |
Jun 15, 2018 | 71.47 | 70.39 | 71.46 | 11,649,426 | +1.07(+1.53%) | |
Jun 14, 2018 | 70.30 | 70.81 | 70.06 | 70.39 | 4,919,906 | +0.56(+0.80%) |
Jun 13, 2018 | 69.98 | 70.58 | 69.72 | 69.83 | 4,982,857 | -0.17(-0.24%) |
Jun 12, 2018 | 70.13 | 70.31 | 69.79 | 70.00 | 4,623,242 | -0.28(-0.40%) |
Jun 11, 2018 | 70.73 | 70.87 | 70.24 | 70.29 | 5,202,977 | -0.29(-0.41%) |
Jun 08, 2018 | 70.47 | 70.74 | 70.01 | 70.58 | 5,863,139 | +0.13(+0.19%) |
Jun 07, 2018 | 70.63 | 71.53 | 70.34 | 70.45 | 7,035,772 | +0.01(+0.01%) |
Jun 06, 2018 | 70.62 | 70.44 | 5,643,676 | +0.66(+0.95%) | ||
Jun 05, 2018 | 69.36 | 69.94 | 68.92 | 69.78 | 5,230,437 | +0.21(+0.30%) |
Jun 04, 2018 | 68.79 | 69.61 | 68.59 | 69.57 | 4,862,594 | +1.01(+1.47%) |
Jun 01, 2018 | 67.96 | 68.74 | 67.96 | 68.56 | 4,336,040 | +1.09(+1.62%) |
May 31, 2018 | 67.66 | 67.86 | 66.94 | 67.47 | 8,360,477 | -0.40(-0.60%) |
May 30, 2018 | 67.15 | 67.93 | 66.66 | 67.87 | 6,172,174 | +1.23(+1.85%) |
May 29, 2018 | 67.21 | 67.29 | 66.18 | 66.64 | 6,233,955 | -1.25(-1.84%) |
May 25, 2018 | 67.89 | 67.89 | 67.89 | 0 | +0.07(+0.10%) | |
May 24, 2018 | 67.12 | 67.92 | 67.02 | 67.83 | 5,974,013 | +0.79(+1.18%) |
May 23, 2018 | 66.67 | 67.58 | 66.56 | 67.04 | 7,243,298 | +0.03(+0.04%) |
May 22, 2018 | 67.15 | 67.84 | 66.96 | 67.01 | 6,039,225 | -0.07(-0.10%) |
May 21, 2018 | 67.17 | 67.37 | 66.44 | 67.07 | 5,832,524 | +0.06(+0.08%) |
May 18, 2018 | 66.49 | 67.27 | 66.22 | 67.02 | 6,053,288 | +0.36(+0.54%) |
May 17, 2018 | 67.09 | 67.28 | 66.55 | 66.66 | 6,454,057 | -0.38(-0.56%) |
May 16, 2018 | 65.47 | 67.20 | 65.42 | 67.04 | 10,315,226 | +1.73(+2.65%) |
May 15, 2018 | 64.19 | 65.33 | 64.11 | 65.31 | 5,368,187 | +0.62(+0.96%) |
May 14, 2018 | 64.46 | 64.73 | 64.00 | 64.69 | 3,675,359 | +0.39(+0.60%) |
May 11, 2018 | 63.93 | 64.40 | 63.81 | 64.30 | 4,411,146 | +0.48(+0.75%) |
May 10, 2018 | 64.03 | 64.15 | 63.26 | 63.82 | 5,283,657 | -0.03(-0.04%) |
May 09, 2018 | 64.29 | 64.34 | 62.96 | 63.85 | 8,466,366 | -0.48(-0.74%) |
May 08, 2018 | 65.03 | 65.05 | 64.09 | 64.33 | 6,953,896 | -0.83(-1.27%) |
May 07, 2018 | 63.95 | 65.23 | 63.95 | 65.16 | 5,367,193 | +1.17(+1.82%) |
May 04, 2018 | 62.81 | 64.20 | 62.77 | 63.99 | 5,462,437 | +1.13(+1.79%) |
May 03, 2018 | 63.71 | 63.76 | 62.62 | 62.86 | 6,551,028 | -1.28(-1.99%) |
May 02, 2018 | 63.94 | 64.42 | 63.41 | 64.14 | 6,121,304 | +0.15(+0.24%) |