Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 72.34 | 73.15 | 71.88 | 72.61 | 5,860,185 | +0.54(+0.74%) |
Jul 30, 2018 | 72.75 | 72.87 | 71.85 | 72.08 | 3,697,456 | -0.14(-0.19%) |
Jul 27, 2018 | 72.57 | 72.88 | 71.97 | 72.21 | 3,221,750 | -0.60(-0.82%) |
Jul 26, 2018 | 72.85 | 73.23 | 72.56 | 72.81 | 4,818,997 | -0.15(-0.20%) |
Jul 25, 2018 | 72.39 | 73.48 | 72.12 | 72.96 | 5,346,368 | +0.75(+1.04%) |
Jul 24, 2018 | 71.64 | 73.18 | 71.50 | 72.21 | 8,150,171 | +0.87(+1.22%) |
Jul 23, 2018 | 72.04 | 72.30 | 71.24 | 71.33 | 3,846,977 | -0.55(-0.76%) |
Jul 20, 2018 | 71.89 | 72.09 | 71.36 | 71.88 | 3,637,740 | +0.09(+0.12%) |
Jul 19, 2018 | 71.59 | 72.27 | 71.42 | 71.79 | 4,040,306 | +0.02(+0.02%) |
Jul 18, 2018 | 71.06 | 72.00 | 70.33 | 71.77 | 4,423,506 | +0.23(+0.33%) |
Jul 17, 2018 | 71.23 | 71.69 | 70.61 | 71.54 | 4,017,947 | +0.14(+0.19%) |
Jul 16, 2018 | 71.63 | 72.15 | 70.37 | 71.40 | 4,232,407 | -0.96(-1.33%) |
Jul 13, 2018 | 72.79 | 73.14 | 72.19 | 72.36 | 5,460,230 | -0.80(-1.09%) |
Jul 12, 2018 | 73.29 | 73.60 | 71.89 | 73.16 | 5,425,748 | +0.55(+0.75%) |
Jul 11, 2018 | 72.21 | 72.61 | 5,904,312 | -1.53(-2.07%) | ||
Jul 10, 2018 | 74.07 | 74.92 | 74.00 | 74.14 | 5,317,735 | +0.39(+0.53%) |
Jul 09, 2018 | 73.28 | 74.03 | 73.27 | 73.75 | 3,468,508 | +0.87(+1.19%) |
Jul 06, 2018 | 72.47 | 73.27 | 72.34 | 72.89 | 3,237,668 | +0.05(+0.07%) |
Jul 05, 2018 | 73.09 | 73.09 | 72.38 | 72.84 | 4,242,246 | +0.29(+0.39%) |
Jul 03, 2018 | 72.55 | 72.55 | 72.55 | 0 | +1.16(+1.62%) | |
Jul 02, 2018 | 71.84 | 71.99 | 71.18 | 71.39 | 3,573,141 | -1.00(-1.39%) |
Jun 29, 2018 | 72.70 | 73.40 | 72.33 | 72.40 | 4,449,738 | +0.24(+0.34%) |
Jun 28, 2018 | 72.90 | 73.27 | 71.88 | 72.15 | 4,053,742 | -0.32(-0.44%) |
Jun 27, 2018 | 72.37 | 73.27 | 72.28 | 72.47 | 5,931,702 | +0.94(+1.32%) |
Jun 26, 2018 | 70.66 | 71.79 | 70.47 | 71.53 | 4,536,367 | +1.15(+1.63%) |
Jun 25, 2018 | 72.24 | 72.25 | 69.93 | 70.38 | 4,369,560 | -1.71(-2.38%) |
Jun 22, 2018 | 73.00 | 73.02 | 71.70 | 72.09 | 6,587,388 | +1.07(+1.51%) |
Jun 21, 2018 | 71.83 | 71.90 | 70.67 | 71.02 | 5,776,279 | -0.99(-1.38%) |
Jun 20, 2018 | 71.74 | 72.47 | 71.56 | 72.02 | 5,146,497 | +0.57(+0.80%) |
Jun 19, 2018 | 71.55 | 72.15 | 71.09 | 71.44 | 6,272,850 | -1.05(-1.44%) |
Jun 18, 2018 | 72.04 | 73.68 | 71.97 | 72.49 | 6,065,059 | +0.40(+0.55%) |
Jun 15, 2018 | 72.98 | 71.67 | 72.09 | 8,642,325 | -0.88(-1.21%) | |
Jun 14, 2018 | 73.43 | 73.73 | 72.90 | 72.98 | 4,248,465 | +0.02(+0.02%) |
Jun 13, 2018 | 73.21 | 73.52 | 72.59 | 72.96 | 5,087,716 | -0.52(-0.71%) |
Jun 12, 2018 | 74.20 | 74.52 | 73.15 | 73.48 | 6,997,138 | -1.06(-1.42%) |
Jun 11, 2018 | 74.31 | 75.06 | 73.78 | 74.53 | 6,719,553 | +0.59(+0.80%) |
Jun 08, 2018 | 74.41 | 74.65 | 73.24 | 73.94 | 6,395,670 | -0.21(-0.28%) |
Jun 07, 2018 | 74.60 | 75.17 | 73.88 | 74.15 | 8,430,780 | +0.02(+0.02%) |
Jun 06, 2018 | 74.70 | 73.60 | 74.13 | 7,620,690 | +0.81(+1.11%) | |
Jun 05, 2018 | 73.44 | 74.74 | 73.13 | 73.32 | 7,453,550 | +0.13(+0.18%) |
Jun 04, 2018 | 73.52 | 73.79 | 72.44 | 73.19 | 5,028,909 | +0.22(+0.31%) |
Jun 01, 2018 | 72.58 | 73.83 | 72.10 | 72.97 | 5,761,466 | +0.77(+1.07%) |
May 31, 2018 | 71.67 | 72.69 | 71.51 | 72.20 | 5,570,308 | +0.11(+0.15%) |
May 30, 2018 | 70.64 | 72.51 | 70.62 | 72.09 | 4,409,621 | +1.92(+2.74%) |
May 29, 2018 | 70.73 | 70.97 | 69.48 | 70.16 | 4,817,124 | -0.49(-0.69%) |
May 25, 2018 | 70.65 | 70.65 | 70.65 | 0 | -1.25(-1.74%) | |
May 24, 2018 | 72.39 | 72.61 | 71.77 | 71.91 | 3,871,039 | -1.26(-1.72%) |
May 23, 2018 | 72.30 | 73.35 | 71.71 | 73.17 | 4,090,438 | +0.33(+0.45%) |
May 22, 2018 | 73.50 | 74.06 | 72.75 | 72.84 | 4,463,622 | -0.72(-0.98%) |
May 21, 2018 | 73.72 | 74.01 | 73.07 | 73.56 | 6,771,343 | +0.32(+0.43%) |
May 18, 2018 | 73.73 | 73.83 | 72.87 | 73.24 | 4,080,241 | -0.63(-0.86%) |
May 17, 2018 | 72.60 | 73.95 | 72.24 | 73.88 | 5,755,846 | +1.63(+2.25%) |
May 16, 2018 | 72.33 | 72.63 | 71.63 | 72.25 | 6,106,093 | -0.01(-0.01%) |
May 15, 2018 | 72.57 | 72.91 | 71.94 | 72.26 | 5,408,308 | -0.53(-0.73%) |
May 14, 2018 | 73.08 | 73.86 | 72.40 | 72.79 | 7,533,319 | -0.07(-0.09%) |
May 11, 2018 | 71.94 | 73.56 | 71.37 | 72.86 | 7,722,136 | +0.95(+1.32%) |
May 10, 2018 | 71.13 | 72.27 | 70.79 | 71.91 | 6,695,709 | +1.25(+1.77%) |
May 09, 2018 | 69.38 | 71.87 | 69.20 | 70.65 | 12,863,241 | +3.60(+5.37%) |
May 08, 2018 | 66.04 | 67.24 | 65.63 | 67.05 | 8,281,526 | +0.79(+1.19%) |
May 07, 2018 | 67.06 | 68.00 | 66.25 | 66.26 | 5,954,554 | -0.37(-0.55%) |
May 04, 2018 | 65.92 | 66.98 | 65.76 | 66.63 | 3,469,610 | +0.36(+0.54%) |
May 03, 2018 | 65.71 | 66.68 | 65.36 | 66.27 | 5,566,714 | +0.39(+0.60%) |
May 02, 2018 | 65.47 | 66.16 | 65.47 | 65.88 | 4,639,688 | +0.21(+0.33%) |