Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 78.70 | 80.20 | 78.58 | 79.86 | 2,299,902 | +1.52(+1.95%) |
Jul 30, 2018 | 79.05 | 80.09 | 77.93 | 78.33 | 1,750,342 | -0.85(-1.07%) |
Jul 27, 2018 | 79.48 | 80.08 | 78.60 | 79.18 | 1,174,341 | -0.35(-0.44%) |
Jul 26, 2018 | 79.39 | 79.90 | 77.91 | 79.53 | 1,679,801 | +0.09(+0.11%) |
Jul 25, 2018 | 78.09 | 79.55 | 77.81 | 79.44 | 1,316,944 | +1.53(+1.97%) |
Jul 24, 2018 | 77.93 | 78.14 | 77.00 | 77.91 | 1,428,354 | +0.29(+0.38%) |
Jul 23, 2018 | 78.92 | 77.13 | 77.61 | 1,423,232 | -0.59(-0.75%) | |
Jul 20, 2018 | 77.49 | 78.42 | 77.16 | 78.20 | 1,032,657 | +0.63(+0.81%) |
Jul 19, 2018 | 78.07 | 76.41 | 77.57 | 1,792,441 | +0.65(+0.84%) | |
Jul 18, 2018 | 76.01 | 77.23 | 75.63 | 76.92 | 908,704 | +0.99(+1.30%) |
Jul 17, 2018 | 75.42 | 76.26 | 75.42 | 75.93 | 1,462,265 | +0.35(+0.46%) |
Jul 16, 2018 | 75.50 | 76.89 | 74.68 | 75.59 | 1,954,998 | +0.48(+0.65%) |
Jul 13, 2018 | 75.07 | 75.35 | 74.29 | 75.10 | 1,165,533 | +0.79(+1.06%) |
Jul 12, 2018 | 74.50 | 74.59 | 73.90 | 74.32 | 991,792 | -0.01(-0.01%) |
Jul 11, 2018 | 74.91 | 75.25 | 73.93 | 74.32 | 1,094,476 | -0.03(-0.05%) |
Jul 10, 2018 | 74.35 | 74.75 | 73.96 | 74.36 | 834,051 | +0.02(+0.02%) |
Jul 09, 2018 | 73.38 | 74.51 | 73.21 | 74.34 | 1,559,488 | +1.21(+1.66%) |
Jul 06, 2018 | 72.92 | 73.41 | 72.47 | 73.13 | 1,555,104 | +0.05(+0.07%) |
Jul 05, 2018 | 73.91 | 74.02 | 72.51 | 73.08 | 1,886,821 | -0.51(-0.69%) |
Jul 03, 2018 | 73.59 | 73.59 | 73.59 | 0 | -0.55(-0.74%) | |
Jul 02, 2018 | 72.44 | 74.19 | 72.44 | 74.13 | 1,853,747 | +1.70(+2.34%) |
Jun 29, 2018 | 73.35 | 72.44 | 1,726,315 | +0.11(+0.16%) | ||
Jun 28, 2018 | 72.27 | 72.69 | 71.20 | 72.32 | 1,336,990 | -0.16(-0.23%) |
Jun 27, 2018 | 73.55 | 75.18 | 72.47 | 72.49 | 1,066,557 | -1.01(-1.38%) |
Jun 26, 2018 | 74.46 | 75.03 | 73.24 | 73.50 | 1,179,957 | -0.61(-0.82%) |
Jun 25, 2018 | 76.39 | 76.39 | 73.67 | 74.11 | 1,900,017 | -2.61(-3.41%) |
Jun 22, 2018 | 77.93 | 78.19 | 76.51 | 76.72 | 1,427,333 | -1.02(-1.31%) |
Jun 21, 2018 | 78.26 | 78.26 | 77.57 | 77.74 | 1,655,633 | -0.42(-0.53%) |
Jun 20, 2018 | 77.92 | 78.69 | 77.53 | 78.16 | 1,002,310 | +0.25(+0.32%) |
Jun 19, 2018 | 78.20 | 78.34 | 76.84 | 77.91 | 1,766,988 | -0.56(-0.72%) |
Jun 18, 2018 | 77.53 | 78.78 | 76.84 | 78.47 | 1,600,171 | +0.47(+0.60%) |
Jun 15, 2018 | 78.30 | 78.30 | 78.00 | 1,633,409 | -0.29(-0.38%) | |
Jun 14, 2018 | 78.73 | 78.77 | 78.15 | 78.30 | 637,061 | -0.31(-0.40%) |
Jun 13, 2018 | 78.85 | 79.44 | 78.33 | 78.61 | 1,515,362 | -0.03(-0.04%) |
Jun 12, 2018 | 76.97 | 78.89 | 76.79 | 78.64 | 1,783,240 | +1.86(+2.42%) |
Jun 11, 2018 | 76.60 | 77.22 | 76.20 | 76.78 | 1,181,647 | +0.31(+0.41%) |
Jun 08, 2018 | 76.12 | 76.71 | 76.04 | 76.47 | 1,399,756 | +0.29(+0.38%) |
Jun 07, 2018 | 76.38 | 76.64 | 76.02 | 76.19 | 1,111,592 | +0.16(+0.22%) |
Jun 06, 2018 | 75.51 | 76.02 | 1,718,359 | -0.03(-0.05%) | ||
Jun 05, 2018 | 76.43 | 76.71 | 75.77 | 76.06 | 2,105,022 | -0.10(-0.14%) |
Jun 04, 2018 | 75.62 | 76.71 | 75.62 | 76.16 | 3,504,191 | +0.38(+0.50%) |
Jun 01, 2018 | 75.87 | 76.43 | 75.34 | 75.78 | 1,286,447 | +0.45(+0.60%) |
May 31, 2018 | 77.02 | 77.19 | 75.28 | 75.33 | 1,495,964 | -1.71(-2.21%) |
May 30, 2018 | 76.10 | 77.57 | 76.00 | 77.03 | 1,093,565 | +1.29(+1.71%) |
May 29, 2018 | 75.73 | 76.02 | 74.79 | 75.74 | 1,118,247 | -0.26(-0.34%) |
May 25, 2018 | 76.00 | 76.00 | 76.00 | 0 | +0.20(+0.26%) | |
May 24, 2018 | 75.36 | 76.02 | 75.30 | 75.80 | 1,078,457 | +0.48(+0.64%) |
May 23, 2018 | 75.79 | 75.79 | 74.80 | 75.32 | 1,875,317 | -0.78(-1.03%) |
May 22, 2018 | 77.33 | 77.73 | 75.95 | 76.10 | 1,427,211 | -1.34(-1.74%) |
May 21, 2018 | 76.47 | 77.71 | 76.23 | 77.45 | 1,100,264 | +1.21(+1.59%) |
May 18, 2018 | 75.36 | 76.87 | 75.17 | 76.23 | 2,034,599 | +0.81(+1.07%) |
May 17, 2018 | 73.96 | 75.78 | 73.89 | 75.42 | 2,007,521 | +1.57(+2.12%) |
May 16, 2018 | 73.41 | 74.16 | 73.30 | 73.86 | 1,189,979 | +0.48(+0.66%) |
May 15, 2018 | 73.52 | 73.83 | 72.99 | 73.37 | 1,688,951 | -0.43(-0.58%) |
May 14, 2018 | 74.63 | 74.91 | 73.46 | 73.80 | 1,213,521 | -0.65(-0.88%) |
May 11, 2018 | 73.05 | 74.78 | 72.87 | 74.46 | 1,605,702 | +1.60(+2.20%) |
May 10, 2018 | 72.19 | 72.99 | 72.00 | 72.86 | 1,748,502 | +0.94(+1.31%) |
May 09, 2018 | 72.42 | 72.84 | 71.71 | 71.92 | 1,598,161 | -0.38(-0.52%) |
May 08, 2018 | 71.13 | 72.78 | 71.06 | 72.30 | 1,981,166 | +1.29(+1.82%) |
May 07, 2018 | 71.41 | 71.69 | 70.63 | 71.00 | 1,397,086 | -0.09(-0.13%) |
May 04, 2018 | 70.33 | 71.38 | 69.67 | 71.10 | 1,683,234 | -0.05(-0.07%) |
May 03, 2018 | 70.96 | 72.21 | 69.63 | 71.15 | 3,181,388 | -0.26(-0.36%) |
May 02, 2018 | 72.79 | 74.64 | 71.06 | 71.41 | 5,760,793 | -6.68(-8.55%) |