Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 72.25 | 72.66 | 71.22 | 71.62 | 3,582,278 | -0.55(-0.76%) |
Jul 30, 2018 | 71.65 | 72.65 | 71.49 | 72.17 | 3,815,548 | +1.28(+1.81%) |
Jul 27, 2018 | 71.27 | 71.66 | 70.49 | 70.89 | 2,471,751 | -0.91(-1.27%) |
Jul 26, 2018 | 71.53 | 72.23 | 71.22 | 71.80 | 2,898,385 | +0.02(+0.03%) |
Jul 25, 2018 | 70.66 | 71.96 | 70.62 | 71.78 | 3,887,894 | +0.93(+1.31%) |
Jul 24, 2018 | 70.44 | 71.50 | 69.76 | 70.85 | 3,112,874 | +1.27(+1.83%) |
Jul 23, 2018 | 69.91 | 70.68 | 69.50 | 69.58 | 2,913,221 | +0.11(+0.16%) |
Jul 20, 2018 | 69.75 | 69.88 | 69.09 | 69.47 | 2,600,129 | -0.13(-0.18%) |
Jul 19, 2018 | 69.67 | 70.14 | 69.00 | 69.60 | 3,500,102 | -0.41(-0.59%) |
Jul 18, 2018 | 69.53 | 70.23 | 68.66 | 70.01 | 3,082,765 | +0.07(+0.10%) |
Jul 17, 2018 | 70.65 | 70.72 | 69.46 | 69.94 | 3,938,054 | -1.38(-1.94%) |
Jul 16, 2018 | 71.77 | 72.36 | 70.09 | 71.32 | 3,308,734 | -1.71(-2.35%) |
Jul 13, 2018 | 72.07 | 73.70 | 71.90 | 73.03 | 2,885,503 | +0.88(+1.22%) |
Jul 12, 2018 | 72.06 | 72.50 | 71.09 | 72.15 | 2,949,137 | +0.33(+0.46%) |
Jul 11, 2018 | 72.95 | 73.62 | 70.89 | 71.82 | 3,857,878 | -2.08(-2.81%) |
Jul 10, 2018 | 74.22 | 75.10 | 73.22 | 73.90 | 4,319,668 | +0.28(+0.39%) |
Jul 09, 2018 | 72.68 | 73.62 | 72.68 | 73.61 | 5,675,173 | +1.49(+2.06%) |
Jul 06, 2018 | 70.39 | 72.45 | 70.30 | 72.12 | 3,025,806 | +1.06(+1.49%) |
Jul 05, 2018 | 72.40 | 72.69 | 70.80 | 71.07 | 2,710,898 | -0.86(-1.20%) |
Jul 03, 2018 | 71.93 | 71.93 | 71.93 | 0 | +1.00(+1.41%) | |
Jul 02, 2018 | 71.18 | 71.24 | 70.14 | 70.93 | 3,700,970 | -0.79(-1.11%) |
Jun 29, 2018 | 72.00 | 73.33 | 71.69 | 71.72 | 4,550,583 | -0.32(-0.45%) |
Jun 28, 2018 | 73.21 | 73.53 | 71.66 | 72.05 | 4,213,377 | -0.73(-1.01%) |
Jun 27, 2018 | 72.41 | 73.93 | 72.34 | 72.78 | 5,895,932 | +1.23(+1.72%) |
Jun 26, 2018 | 70.68 | 71.84 | 69.88 | 71.55 | 5,115,052 | +1.16(+1.64%) |
Jun 25, 2018 | 72.29 | 72.80 | 69.88 | 70.39 | 4,703,676 | -2.17(-3.00%) |
Jun 22, 2018 | 70.73 | 73.16 | 70.46 | 72.56 | 12,959,798 | +4.55(+6.69%) |
Jun 21, 2018 | 68.30 | 68.62 | 67.44 | 68.01 | 4,988,435 | -0.63(-0.91%) |
Jun 20, 2018 | 68.31 | 68.92 | 67.31 | 68.64 | 5,046,703 | +1.00(+1.48%) |
Jun 19, 2018 | 67.16 | 68.57 | 67.07 | 67.64 | 3,917,448 | -0.55(-0.80%) |
Jun 18, 2018 | 67.54 | 69.25 | 67.54 | 68.19 | 5,754,514 | +1.13(+1.68%) |
Jun 15, 2018 | 69.56 | 66.13 | 67.06 | 8,889,135 | -2.50(-3.59%) | |
Jun 14, 2018 | 70.57 | 71.03 | 69.30 | 69.56 | 4,722,803 | -0.23(-0.34%) |
Jun 13, 2018 | 69.63 | 70.47 | 69.41 | 69.79 | 4,228,702 | -0.07(-0.10%) |
Jun 12, 2018 | 69.80 | 70.66 | 69.18 | 69.86 | 4,657,351 | -0.08(-0.11%) |
Jun 11, 2018 | 69.69 | 70.35 | 69.29 | 69.94 | 3,341,801 | +0.27(+0.39%) |
Jun 08, 2018 | 69.98 | 70.12 | 69.24 | 69.67 | 3,164,512 | -0.24(-0.35%) |
Jun 07, 2018 | 68.40 | 70.28 | 68.15 | 69.91 | 4,779,339 | +2.15(+3.17%) |
Jun 06, 2018 | 66.99 | 67.76 | 3,857,687 | +0.21(+0.32%) | ||
Jun 05, 2018 | 67.33 | 68.09 | 66.69 | 67.55 | 2,975,562 | -0.11(-0.16%) |
Jun 04, 2018 | 69.67 | 69.98 | 67.60 | 67.66 | 3,899,142 | -1.67(-2.41%) |
Jun 01, 2018 | 68.26 | 69.83 | 67.71 | 69.33 | 4,499,237 | +1.22(+1.79%) |
May 31, 2018 | 68.19 | 69.12 | 67.78 | 68.11 | 4,782,711 | -0.67(-0.98%) |
May 30, 2018 | 66.24 | 69.05 | 66.24 | 68.78 | 4,971,566 | +3.11(+4.74%) |
May 29, 2018 | 65.09 | 66.46 | 65.02 | 65.67 | 5,170,179 | -0.28(-0.43%) |
May 25, 2018 | 65.95 | 65.95 | 65.95 | 0 | -1.43(-2.13%) | |
May 24, 2018 | 67.59 | 67.88 | 67.17 | 67.38 | 5,863,859 | -1.24(-1.81%) |
May 23, 2018 | 68.20 | 69.09 | 67.62 | 68.62 | 6,839,751 | -0.19(-0.27%) |
May 22, 2018 | 70.33 | 70.94 | 68.74 | 68.81 | 4,489,387 | -1.16(-1.66%) |
May 21, 2018 | 69.47 | 70.40 | 69.21 | 69.97 | 3,521,447 | +1.11(+1.62%) |
May 18, 2018 | 69.49 | 69.64 | 68.63 | 68.86 | 4,213,125 | -0.56(-0.80%) |
May 17, 2018 | 68.90 | 69.92 | 68.90 | 69.41 | 3,963,446 | +0.80(+1.17%) |
May 16, 2018 | 68.55 | 68.95 | 67.92 | 68.61 | 5,232,990 | +0.61(+0.90%) |
May 15, 2018 | 67.37 | 68.55 | 67.18 | 68.00 | 3,631,435 | +0.48(+0.71%) |
May 14, 2018 | 66.99 | 68.23 | 66.99 | 67.52 | 3,899,468 | +0.87(+1.30%) |
May 11, 2018 | 67.01 | 67.60 | 66.37 | 66.65 | 3,712,450 | -0.08(-0.12%) |
May 10, 2018 | 66.57 | 67.18 | 65.89 | 66.73 | 5,793,359 | +0.93(+1.41%) |
May 09, 2018 | 66.78 | 67.17 | 65.11 | 65.80 | 7,418,441 | +0.39(+0.60%) |
May 08, 2018 | 64.10 | 65.46 | 63.22 | 65.41 | 3,860,218 | +1.01(+1.58%) |
May 07, 2018 | 65.55 | 67.08 | 64.33 | 64.40 | 4,501,686 | -0.57(-0.87%) |
May 04, 2018 | 64.35 | 65.14 | 63.92 | 64.96 | 3,759,059 | +0.54(+0.83%) |
May 03, 2018 | 63.74 | 64.93 | 63.32 | 64.43 | 5,050,336 | +0.45(+0.70%) |
May 02, 2018 | 65.07 | 65.18 | 63.51 | 63.98 | 6,221,516 | -0.93(-1.43%) |