Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 71.79 | 71.90 | 70.96 | 71.04 | 1,264,532 | +0.25(+0.35%) |
Jul 30, 2018 | 71.00 | 71.11 | 70.65 | 70.79 | 1,240,759 | +0.15(+0.21%) |
Jul 27, 2018 | 70.59 | 71.08 | 70.43 | 70.64 | 1,573,000 | +0.47(+0.67%) |
Jul 26, 2018 | 69.71 | 70.46 | 69.67 | 70.17 | 3,607,836 | -3.20(-4.36%) |
Jul 25, 2018 | 72.39 | 73.52 | 72.38 | 73.37 | 2,040,543 | -0.04(-0.05%) |
Jul 24, 2018 | 72.76 | 73.59 | 72.72 | 73.41 | 1,998,140 | +1.13(+1.56%) |
Jul 23, 2018 | 73.10 | 72.26 | 72.28 | 1,219,369 | -0.41(-0.56%) | |
Jul 20, 2018 | 72.31 | 72.88 | 72.29 | 72.69 | 1,512,237 | +0.26(+0.36%) |
Jul 19, 2018 | 72.43 | 72.96 | 72.20 | 72.43 | 1,501,910 | +0.15(+0.21%) |
Jul 18, 2018 | 71.32 | 72.35 | 71.16 | 72.28 | 2,580,995 | +0.39(+0.54%) |
Jul 17, 2018 | 71.50 | 72.27 | 71.47 | 71.89 | 2,383,573 | -0.55(-0.76%) |
Jul 16, 2018 | 72.21 | 72.52 | 71.54 | 72.44 | 1,775,108 | -1.00(-1.36%) |
Jul 13, 2018 | 73.00 | 73.62 | 72.88 | 73.44 | 894,006 | +0.36(+0.49%) |
Jul 12, 2018 | 73.05 | 73.51 | 72.75 | 73.08 | 2,386,723 | +0.38(+0.52%) |
Jul 11, 2018 | 73.68 | 74.03 | 72.34 | 72.70 | 1,191,362 | -2.03(-2.72%) |
Jul 10, 2018 | 74.74 | 75.28 | 74.61 | 74.73 | 1,128,005 | +0.38(+0.51%) |
Jul 09, 2018 | 73.84 | 74.38 | 73.66 | 74.35 | 1,328,460 | +1.61(+2.21%) |
Jul 06, 2018 | 72.04 | 72.93 | 71.85 | 72.74 | 1,061,378 | +0.52(+0.72%) |
Jul 05, 2018 | 72.48 | 72.60 | 71.80 | 72.22 | 1,527,890 | +0.19(+0.26%) |
Jul 03, 2018 | 72.03 | 72.03 | 72.03 | 0 | +0.55(+0.77%) | |
Jul 02, 2018 | 71.60 | 71.70 | 71.16 | 71.48 | 2,170,509 | -1.17(-1.61%) |
Jun 29, 2018 | 72.81 | 73.30 | 72.61 | 72.65 | 1,470,636 | +0.04(+0.06%) |
Jun 28, 2018 | 71.93 | 72.74 | 71.69 | 72.61 | 1,234,125 | +0.11(+0.15%) |
Jun 27, 2018 | 72.66 | 73.20 | 72.34 | 72.50 | 1,463,682 | +0.77(+1.07%) |
Jun 26, 2018 | 71.67 | 71.89 | 71.02 | 71.73 | 1,347,601 | +1.06(+1.50%) |
Jun 25, 2018 | 71.54 | 71.73 | 70.47 | 70.67 | 2,219,412 | -2.42(-3.31%) |
Jun 22, 2018 | 72.45 | 73.19 | 72.30 | 73.09 | 2,323,747 | +3.07(+4.38%) |
Jun 21, 2018 | 70.23 | 70.41 | 69.89 | 70.02 | 1,194,142 | -0.62(-0.88%) |
Jun 20, 2018 | 71.45 | 71.50 | 70.47 | 70.64 | 1,137,295 | -0.41(-0.58%) |
Jun 19, 2018 | 70.70 | 71.20 | 70.38 | 71.05 | 1,206,315 | -0.22(-0.31%) |
Jun 18, 2018 | 70.96 | 71.57 | 70.92 | 71.27 | 1,059,087 | +0.53(+0.75%) |
Jun 15, 2018 | 72.94 | 70.59 | 70.74 | 1,393,921 | -2.20(-3.02%) | |
Jun 14, 2018 | 73.14 | 73.63 | 72.78 | 72.94 | 975,397 | +0.71(+0.98%) |
Jun 13, 2018 | 72.85 | 72.89 | 72.02 | 72.23 | 1,874,823 | -0.37(-0.51%) |
Jun 12, 2018 | 73.30 | 73.42 | 72.32 | 72.60 | 3,201,854 | -1.20(-1.63%) |
Jun 11, 2018 | 73.49 | 74.13 | 73.30 | 73.80 | 3,126,014 | +0.64(+0.87%) |
Jun 08, 2018 | 73.53 | 73.58 | 72.76 | 73.16 | 1,659,134 | +0.04(+0.05%) |
Jun 07, 2018 | 73.26 | 73.65 | 72.91 | 73.12 | 1,574,132 | +1.04(+1.44%) |
Jun 06, 2018 | 71.89 | 72.08 | 1,301,101 | +0.29(+0.40%) | ||
Jun 05, 2018 | 71.98 | 72.44 | 71.06 | 71.79 | 1,067,625 | -0.44(-0.61%) |
Jun 04, 2018 | 73.02 | 73.28 | 72.16 | 72.23 | 1,059,879 | -0.37(-0.51%) |
Jun 01, 2018 | 72.78 | 72.98 | 72.53 | 72.60 | 1,275,987 | +0.27(+0.37%) |
May 31, 2018 | 72.32 | 72.59 | 71.83 | 72.33 | 1,211,373 | -0.15(-0.21%) |
May 30, 2018 | 71.74 | 72.58 | 71.34 | 72.48 | 1,636,420 | +2.22(+3.16%) |
May 29, 2018 | 70.34 | 71.04 | 69.89 | 70.26 | 1,929,372 | -0.84(-1.18%) |
May 25, 2018 | 71.10 | 71.10 | 71.10 | 0 | -1.62(-2.23%) | |
May 24, 2018 | 73.17 | 73.23 | 72.34 | 72.72 | 1,302,388 | -1.33(-1.80%) |
May 23, 2018 | 74.12 | 74.28 | 73.39 | 74.05 | 1,544,502 | -1.75(-2.31%) |
May 22, 2018 | 76.65 | 76.86 | 75.65 | 75.80 | 1,376,886 | -0.89(-1.16%) |
May 21, 2018 | 76.50 | 76.99 | 76.40 | 76.69 | 1,631,455 | +0.86(+1.13%) |
May 18, 2018 | 76.24 | 76.34 | 75.78 | 75.83 | 1,733,930 | -0.37(-0.49%) |
May 17, 2018 | 75.71 | 76.55 | 75.69 | 76.20 | 1,482,831 | +1.21(+1.61%) |
May 16, 2018 | 75.20 | 75.27 | 74.66 | 74.99 | 1,423,709 | -0.53(-0.70%) |
May 15, 2018 | 75.11 | 75.99 | 74.93 | 75.52 | 1,516,958 | +0.59(+0.79%) |
May 14, 2018 | 74.60 | 75.25 | 74.25 | 74.93 | 1,404,583 | +0.86(+1.16%) |
May 11, 2018 | 74.03 | 74.42 | 73.89 | 74.07 | 1,451,745 | +0.47(+0.64%) |
May 10, 2018 | 73.70 | 73.89 | 73.28 | 73.60 | 1,944,371 | -1.09(-1.46%) |
May 09, 2018 | 73.77 | 74.96 | 73.77 | 74.69 | 2,132,880 | +1.68(+2.30%) |
May 08, 2018 | 72.60 | 73.10 | 71.74 | 73.01 | 1,783,061 | +0.44(+0.61%) |
May 07, 2018 | 73.06 | 73.48 | 72.47 | 72.57 | 1,378,318 | +0.00(+0.00%) |
May 04, 2018 | 72.15 | 73.00 | 72.04 | 72.57 | 1,074,531 | +0.34(+0.47%) |
May 03, 2018 | 71.98 | 72.30 | 71.46 | 72.23 | 1,304,641 | +0.49(+0.68%) |
May 02, 2018 | 72.03 | 72.23 | 71.63 | 71.74 | 1,554,262 | +0.20(+0.28%) |