Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 82.35 | 82.78 | 81.09 | 82.19 | 2,071,410 | +0.84(+1.03%) |
Jul 30, 2018 | 83.01 | 83.08 | 80.54 | 81.35 | 2,877,444 | -1.74(-2.09%) |
Jul 27, 2018 | 85.25 | 85.31 | 82.91 | 83.09 | 1,895,000 | -1.88(-2.21%) |
Jul 26, 2018 | 84.37 | 85.03 | 84.32 | 84.97 | 1,596,016 | -0.15(-0.18%) |
Jul 25, 2018 | 83.83 | 86.03 | 83.76 | 85.12 | 3,433,739 | +1.22(+1.45%) |
Jul 24, 2018 | 86.64 | 87.02 | 82.94 | 83.90 | 6,173,403 | -3.80(-4.33%) |
Jul 23, 2018 | 87.16 | 87.71 | 86.74 | 87.70 | 1,192,136 | +0.66(+0.76%) |
Jul 20, 2018 | 86.78 | 87.11 | 86.42 | 87.04 | 1,454,142 | +0.38(+0.44%) |
Jul 19, 2018 | 86.92 | 87.17 | 86.44 | 86.66 | 2,159,588 | +0.01(+0.01%) |
Jul 18, 2018 | 86.99 | 86.99 | 86.04 | 86.65 | 1,561,304 | -0.27(-0.31%) |
Jul 17, 2018 | 86.30 | 87.00 | 85.64 | 86.92 | 1,721,106 | +0.41(+0.47%) |
Jul 16, 2018 | 86.42 | 87.01 | 86.00 | 86.51 | 1,250,494 | +0.03(+0.03%) |
Jul 13, 2018 | 86.75 | 87.00 | 85.97 | 86.48 | 1,566,491 | -0.10(-0.12%) |
Jul 12, 2018 | 86.30 | 86.80 | 85.81 | 86.58 | 1,651,034 | +0.80(+0.93%) |
Jul 11, 2018 | 85.00 | 86.43 | 84.61 | 85.78 | 2,155,941 | +0.60(+0.70%) |
Jul 10, 2018 | 84.29 | 85.89 | 84.29 | 85.18 | 2,542,614 | +1.25(+1.49%) |
Jul 09, 2018 | 83.29 | 84.12 | 83.10 | 83.93 | 981,538 | +0.57(+0.68%) |
Jul 06, 2018 | 82.50 | 83.47 | 81.93 | 83.36 | 1,190,678 | +0.93(+1.13%) |
Jul 05, 2018 | 82.50 | 82.66 | 81.81 | 82.43 | 1,608,750 | +0.17(+0.21%) |
Jul 03, 2018 | 82.26 | 82.26 | 82.26 | 0 | +0.20(+0.24%) | |
Jul 02, 2018 | 81.11 | 82.28 | 81.06 | 82.06 | 1,437,140 | +0.28(+0.34%) |
Jun 29, 2018 | 82.11 | 82.40 | 81.67 | 81.78 | 1,524,431 | +0.18(+0.22%) |
Jun 28, 2018 | 80.80 | 81.95 | 80.46 | 81.60 | 1,590,563 | +0.93(+1.15%) |
Jun 27, 2018 | 82.80 | 83.06 | 80.62 | 80.67 | 2,479,795 | -1.43(-1.74%) |
Jun 26, 2018 | 82.66 | 83.13 | 81.74 | 82.10 | 2,598,431 | -0.63(-0.76%) |
Jun 25, 2018 | 84.68 | 84.68 | 82.38 | 82.73 | 2,532,313 | -2.35(-2.76%) |
Jun 22, 2018 | 86.05 | 86.05 | 84.55 | 85.08 | 4,780,712 | -0.32(-0.37%) |
Jun 21, 2018 | 85.50 | 86.06 | 84.90 | 85.40 | 1,603,198 | +0.29(+0.34%) |
Jun 20, 2018 | 85.42 | 85.99 | 85.01 | 85.11 | 1,594,697 | +0.18(+0.21%) |
Jun 19, 2018 | 84.29 | 85.01 | 83.77 | 84.93 | 1,299,215 | -0.20(-0.23%) |
Jun 18, 2018 | 84.51 | 85.31 | 83.86 | 85.13 | 1,713,378 | -0.24(-0.28%) |
Jun 15, 2018 | 85.52 | 84.31 | 85.37 | 2,564,395 | +1.06(+1.26%) | |
Jun 14, 2018 | 84.92 | 85.24 | 84.25 | 84.31 | 1,655,051 | -0.09(-0.11%) |
Jun 13, 2018 | 84.20 | 85.03 | 83.75 | 84.40 | 3,172,274 | +0.48(+0.57%) |
Jun 12, 2018 | 81.82 | 84.63 | 81.71 | 83.92 | 2,951,869 | +2.21(+2.70%) |
Jun 11, 2018 | 82.32 | 82.32 | 81.37 | 81.71 | 1,798,695 | -0.36(-0.44%) |
Jun 08, 2018 | 81.54 | 82.25 | 81.16 | 82.07 | 1,206,728 | +0.17(+0.21%) |
Jun 07, 2018 | 82.46 | 83.06 | 81.48 | 81.90 | 1,822,813 | -0.84(-1.02%) |
Jun 06, 2018 | 82.83 | 82.74 | 1,557,619 | +1.89(+2.34%) | ||
Jun 05, 2018 | 80.74 | 81.35 | 80.62 | 80.85 | 1,077,055 | +0.19(+0.24%) |
Jun 04, 2018 | 79.97 | 80.73 | 79.75 | 80.66 | 1,369,706 | +1.02(+1.28%) |
Jun 01, 2018 | 80.09 | 80.29 | 79.33 | 79.64 | 1,607,246 | +0.17(+0.21%) |
May 31, 2018 | 79.37 | 80.10 | 78.90 | 79.47 | 2,705,984 | -0.07(-0.09%) |
May 30, 2018 | 78.50 | 79.61 | 77.92 | 79.54 | 1,994,257 | +1.69(+2.17%) |
May 29, 2018 | 78.80 | 78.89 | 77.52 | 77.85 | 2,545,407 | -1.25(-1.58%) |
May 25, 2018 | 79.10 | 79.10 | 79.10 | 0 | -0.18(-0.23%) | |
May 24, 2018 | 80.62 | 80.96 | 79.19 | 79.28 | 2,742,360 | -1.49(-1.84%) |
May 23, 2018 | 80.50 | 80.81 | 79.50 | 80.77 | 1,804,801 | -0.15(-0.19%) |
May 22, 2018 | 82.17 | 82.27 | 80.83 | 80.92 | 1,603,413 | -1.20(-1.46%) |
May 21, 2018 | 81.94 | 82.75 | 81.79 | 82.12 | 1,586,868 | +0.32(+0.39%) |
May 18, 2018 | 81.80 | 82.47 | 81.35 | 81.80 | 2,308,727 | +0.10(+0.12%) |
May 17, 2018 | 81.22 | 82.20 | 80.84 | 81.70 | 1,962,268 | +0.75(+0.93%) |
May 16, 2018 | 81.21 | 82.00 | 80.86 | 80.95 | 2,232,147 | -0.75(-0.92%) |
May 15, 2018 | 80.32 | 81.79 | 80.26 | 81.70 | 2,552,821 | +0.76(+0.94%) |
May 14, 2018 | 81.00 | 81.64 | 80.43 | 80.94 | 3,197,419 | +0.35(+0.43%) |
May 11, 2018 | 82.16 | 82.18 | 80.26 | 80.59 | 5,286,639 | -1.15(-1.41%) |
May 10, 2018 | 83.66 | 84.00 | 80.78 | 81.74 | 5,820,602 | -2.75(-3.25%) |
May 09, 2018 | 84.30 | 84.86 | 83.41 | 84.49 | 3,380,930 | +0.73(+0.87%) |
May 08, 2018 | 84.16 | 84.23 | 83.22 | 83.76 | 2,303,127 | -0.30(-0.36%) |
May 07, 2018 | 83.14 | 84.19 | 83.14 | 84.06 | 1,568,817 | +1.06(+1.28%) |
May 04, 2018 | 80.87 | 83.42 | 80.87 | 83.00 | 1,611,123 | +1.61(+1.98%) |
May 03, 2018 | 81.60 | 81.86 | 80.65 | 81.39 | 1,611,215 | -0.23(-0.28%) |
May 02, 2018 | 82.35 | 83.13 | 81.52 | 81.62 | 1,512,418 | +0.00(+0.00%) |