Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 78.32 | 78.32 | 77.13 | 77.58 | 369,776 | -0.38(-0.49%) |
Jul 30, 2018 | 76.88 | 78.33 | 76.81 | 77.96 | 274,452 | +0.75(+0.98%) |
Jul 27, 2018 | 77.96 | 78.14 | 76.41 | 77.21 | 254,426 | -0.52(-0.67%) |
Jul 26, 2018 | 77.73 | 78.28 | 77.09 | 77.73 | 355,406 | +0.30(+0.39%) |
Jul 25, 2018 | 77.37 | 77.75 | 76.97 | 77.42 | 232,527 | +0.23(+0.29%) |
Jul 24, 2018 | 77.92 | 77.92 | 76.85 | 77.20 | 996,390 | -0.72(-0.93%) |
Jul 23, 2018 | 77.51 | 78.67 | 77.17 | 77.92 | 428,043 | +0.37(+0.48%) |
Jul 20, 2018 | 77.28 | 78.00 | 77.09 | 77.55 | 228,354 | +0.34(+0.44%) |
Jul 19, 2018 | 76.63 | 77.64 | 76.61 | 77.21 | 372,896 | +0.66(+0.86%) |
Jul 18, 2018 | 78.24 | 78.24 | 76.00 | 76.55 | 426,770 | -1.59(-2.03%) |
Jul 17, 2018 | 77.98 | 79.02 | 77.53 | 78.14 | 323,178 | +0.11(+0.14%) |
Jul 16, 2018 | 78.03 | 78.82 | 77.46 | 78.03 | 376,294 | +0.16(+0.20%) |
Jul 13, 2018 | 77.38 | 78.47 | 76.43 | 77.87 | 407,728 | +0.63(+0.81%) |
Jul 12, 2018 | 76.98 | 77.70 | 76.11 | 77.25 | 370,681 | +0.61(+0.79%) |
Jul 11, 2018 | 70.85 | 76.95 | 70.85 | 76.64 | 357,571 | +0.68(+0.89%) |
Jul 10, 2018 | 76.75 | 76.75 | 75.22 | 75.97 | 450,031 | -0.56(-0.73%) |
Jul 09, 2018 | 75.69 | 76.56 | 75.69 | 76.52 | 438,039 | +1.25(+1.67%) |
Jul 06, 2018 | 73.89 | 75.54 | 73.89 | 75.27 | 333,312 | +1.34(+1.81%) |
Jul 05, 2018 | 73.80 | 74.01 | 72.43 | 73.93 | 564,190 | +0.56(+0.76%) |
Jul 03, 2018 | 73.37 | 73.37 | 73.37 | 0 | +0.52(+0.71%) | |
Jul 02, 2018 | 72.35 | 72.99 | 72.16 | 72.85 | 355,044 | +0.12(+0.16%) |
Jun 29, 2018 | 73.88 | 74.24 | 72.45 | 72.73 | 487,449 | -0.96(-1.30%) |
Jun 28, 2018 | 73.25 | 74.29 | 72.13 | 73.69 | 696,438 | +0.25(+0.35%) |
Jun 27, 2018 | 76.46 | 76.46 | 73.32 | 73.44 | 451,902 | -2.58(-3.40%) |
Jun 26, 2018 | 77.35 | 77.35 | 75.93 | 76.02 | 540,377 | -1.32(-1.71%) |
Jun 25, 2018 | 78.24 | 78.32 | 76.89 | 77.35 | 620,316 | -1.53(-1.94%) |
Jun 22, 2018 | 79.57 | 79.57 | 77.99 | 78.87 | 3,457,801 | +0.35(+0.45%) |
Jun 21, 2018 | 78.50 | 79.74 | 78.03 | 78.52 | 808,246 | +0.02(+0.02%) |
Jun 20, 2018 | 76.11 | 78.76 | 74.59 | 78.50 | 1,061,664 | +2.78(+3.67%) |
Jun 19, 2018 | 71.61 | 76.18 | 71.46 | 75.72 | 869,035 | +3.93(+5.47%) |
Jun 18, 2018 | 69.30 | 71.84 | 68.94 | 71.79 | 540,497 | +2.51(+3.62%) |
Jun 15, 2018 | 69.56 | 69.17 | 69.29 | 534,872 | -0.27(-0.39%) | |
Jun 14, 2018 | 71.20 | 71.30 | 69.24 | 69.56 | 484,674 | -1.51(-2.12%) |
Jun 13, 2018 | 71.40 | 71.96 | 70.80 | 71.07 | 552,218 | -0.21(-0.29%) |
Jun 12, 2018 | 70.49 | 71.44 | 69.51 | 71.28 | 824,855 | +0.35(+0.50%) |
Jun 11, 2018 | 70.61 | 71.56 | 70.02 | 70.92 | 463,978 | +0.51(+0.72%) |
Jun 08, 2018 | 68.97 | 70.47 | 68.65 | 70.41 | 453,520 | +1.47(+2.13%) |
Jun 07, 2018 | 69.71 | 70.94 | 68.44 | 68.95 | 452,308 | -0.88(-1.26%) |
Jun 06, 2018 | 70.61 | 69.83 | 401,200 | -0.27(-0.39%) | ||
Jun 05, 2018 | 66.49 | 70.17 | 66.49 | 70.10 | 684,240 | +3.50(+5.25%) |
Jun 04, 2018 | 65.12 | 66.66 | 65.12 | 66.61 | 566,264 | +1.38(+2.12%) |
Jun 01, 2018 | 65.66 | 66.87 | 65.12 | 65.23 | 409,580 | -0.14(-0.21%) |
May 31, 2018 | 67.06 | 67.06 | 64.78 | 65.36 | 455,276 | -1.10(-1.65%) |
May 30, 2018 | 65.87 | 66.82 | 65.84 | 66.46 | 315,874 | +1.03(+1.57%) |
May 29, 2018 | 65.01 | 66.18 | 64.88 | 65.43 | 328,215 | -0.28(-0.43%) |
May 25, 2018 | 65.71 | 65.71 | 65.71 | 0 | +0.23(+0.36%) | |
May 24, 2018 | 65.04 | 65.61 | 64.00 | 65.48 | 587,567 | +0.46(+0.71%) |
May 23, 2018 | 64.23 | 65.31 | 63.53 | 65.02 | 562,324 | +0.37(+0.58%) |
May 22, 2018 | 66.82 | 67.09 | 64.56 | 64.65 | 378,506 | -1.74(-2.62%) |
May 21, 2018 | 67.03 | 67.06 | 66.16 | 66.39 | 222,323 | -0.19(-0.28%) |
May 18, 2018 | 66.98 | 67.33 | 66.31 | 66.58 | 302,494 | -0.48(-0.72%) |
May 17, 2018 | 67.91 | 68.43 | 66.89 | 67.06 | 476,390 | -0.96(-1.41%) |
May 16, 2018 | 67.97 | 68.84 | 67.78 | 68.02 | 322,447 | +0.16(+0.23%) |
May 15, 2018 | 66.81 | 68.09 | 66.81 | 67.86 | 462,051 | +0.60(+0.89%) |
May 14, 2018 | 65.40 | 67.59 | 65.40 | 67.26 | 409,498 | +1.73(+2.64%) |
May 11, 2018 | 65.95 | 66.90 | 65.38 | 65.53 | 477,496 | -0.60(-0.90%) |
May 10, 2018 | 64.83 | 66.39 | 64.83 | 66.13 | 497,000 | +1.15(+1.76%) |
May 09, 2018 | 65.87 | 66.98 | 64.90 | 64.98 | 521,082 | -0.77(-1.18%) |
May 08, 2018 | 64.40 | 66.92 | 64.40 | 65.75 | 787,417 | +1.19(+1.85%) |
May 07, 2018 | 64.83 | 65.23 | 63.51 | 64.56 | 457,068 | -0.21(-0.32%) |
May 04, 2018 | 65.48 | 65.94 | 64.31 | 64.77 | 560,199 | -0.84(-1.28%) |
May 03, 2018 | 63.25 | 66.61 | 63.13 | 65.61 | 932,062 | +2.02(+3.17%) |
May 02, 2018 | 62.65 | 65.90 | 59.77 | 63.59 | 1,232,271 | +1.03(+1.64%) |