Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 75.54 | 75.98 | 75.25 | 75.67 | 684,796 | +0.31(+0.42%) |
Jul 30, 2018 | 76.19 | 76.23 | 75.30 | 75.35 | 643,838 | -0.77(-1.02%) |
Jul 27, 2018 | 76.30 | 76.49 | 75.59 | 76.13 | 703,710 | -0.20(-0.27%) |
Jul 26, 2018 | 75.37 | 76.49 | 75.37 | 76.33 | 723,617 | +0.95(+1.26%) |
Jul 25, 2018 | 75.47 | 75.83 | 74.67 | 75.38 | 1,186,660 | -0.14(-0.18%) |
Jul 24, 2018 | 76.43 | 76.73 | 75.44 | 75.52 | 1,135,497 | -0.46(-0.61%) |
Jul 23, 2018 | 74.69 | 76.35 | 74.34 | 75.98 | 1,012,300 | +1.33(+1.78%) |
Jul 20, 2018 | 74.83 | 74.91 | 74.17 | 74.65 | 279,343 | -0.23(-0.31%) |
Jul 19, 2018 | 73.75 | 75.02 | 73.75 | 74.88 | 659,349 | +0.53(+0.72%) |
Jul 18, 2018 | 74.75 | 75.09 | 74.13 | 74.35 | 354,130 | -0.21(-0.28%) |
Jul 17, 2018 | 72.82 | 74.67 | 72.82 | 74.56 | 465,737 | +0.97(+1.31%) |
Jul 16, 2018 | 75.23 | 75.23 | 73.22 | 73.59 | 552,407 | -1.22(-1.63%) |
Jul 13, 2018 | 74.86 | 75.01 | 74.47 | 74.81 | 428,134 | +0.06(+0.09%) |
Jul 12, 2018 | 73.97 | 74.88 | 73.57 | 74.75 | 529,248 | +0.69(+0.93%) |
Jul 11, 2018 | 73.89 | 74.30 | 73.06 | 74.06 | 619,601 | -0.45(-0.61%) |
Jul 10, 2018 | 73.48 | 74.71 | 73.45 | 74.51 | 750,725 | +1.06(+1.44%) |
Jul 09, 2018 | 72.57 | 73.67 | 72.54 | 73.45 | 430,023 | +1.00(+1.37%) |
Jul 06, 2018 | 72.40 | 72.74 | 72.15 | 72.45 | 364,543 | +0.04(+0.05%) |
Jul 05, 2018 | 72.04 | 72.49 | 71.59 | 72.42 | 318,826 | +0.60(+0.83%) |
Jul 03, 2018 | 71.82 | 71.82 | 71.82 | 0 | -0.29(-0.41%) | |
Jul 02, 2018 | 71.99 | 72.27 | 71.34 | 72.11 | 477,088 | +0.06(+0.09%) |
Jun 29, 2018 | 72.21 | 72.79 | 72.03 | 72.05 | 601,247 | +0.09(+0.13%) |
Jun 28, 2018 | 71.03 | 72.04 | 70.53 | 71.95 | 426,447 | +0.97(+1.36%) |
Jun 27, 2018 | 71.86 | 72.53 | 70.94 | 70.99 | 696,223 | -0.87(-1.21%) |
Jun 26, 2018 | 71.58 | 71.89 | 71.31 | 71.85 | 438,964 | +0.44(+0.62%) |
Jun 25, 2018 | 72.02 | 72.38 | 71.15 | 71.41 | 502,929 | -0.94(-1.30%) |
Jun 22, 2018 | 71.96 | 72.51 | 71.76 | 72.35 | 522,644 | +0.80(+1.12%) |
Jun 21, 2018 | 72.18 | 72.61 | 71.26 | 71.55 | 478,948 | -0.61(-0.84%) |
Jun 20, 2018 | 72.45 | 72.50 | 71.87 | 72.16 | 295,458 | -0.11(-0.15%) |
Jun 19, 2018 | 71.71 | 72.64 | 71.36 | 72.27 | 772,419 | +0.06(+0.09%) |
Jun 18, 2018 | 71.71 | 72.60 | 71.55 | 72.20 | 888,224 | +0.11(+0.15%) |
Jun 15, 2018 | 72.88 | 72.03 | 72.09 | 833,806 | -0.78(-1.07%) | |
Jun 14, 2018 | 73.00 | 73.42 | 72.44 | 72.88 | 378,560 | +0.04(+0.05%) |
Jun 13, 2018 | 73.37 | 73.71 | 72.56 | 72.84 | 657,558 | -0.41(-0.57%) |
Jun 12, 2018 | 73.46 | 74.06 | 73.18 | 73.25 | 440,149 | -0.11(-0.15%) |
Jun 11, 2018 | 73.83 | 74.10 | 73.12 | 73.36 | 480,754 | -0.37(-0.50%) |
Jun 08, 2018 | 73.37 | 73.96 | 72.80 | 73.73 | 363,868 | +0.37(+0.50%) |
Jun 07, 2018 | 73.83 | 74.50 | 73.19 | 73.36 | 447,395 | -0.36(-0.49%) |
Jun 06, 2018 | 73.85 | 73.72 | 581,450 | +0.00(+0.00%) | ||
Jun 05, 2018 | 72.81 | 73.75 | 72.81 | 73.72 | 447,536 | +0.92(+1.27%) |
Jun 04, 2018 | 72.67 | 72.93 | 71.88 | 72.80 | 443,087 | +0.76(+1.05%) |
Jun 01, 2018 | 71.99 | 72.30 | 71.63 | 72.05 | 398,790 | +0.42(+0.59%) |
May 31, 2018 | 72.22 | 72.47 | 71.12 | 71.62 | 392,140 | -0.35(-0.49%) |
May 30, 2018 | 71.83 | 72.12 | 71.47 | 71.97 | 431,306 | +0.41(+0.58%) |
May 29, 2018 | 72.24 | 72.54 | 71.23 | 71.56 | 592,316 | -1.03(-1.42%) |
May 25, 2018 | 72.59 | 72.59 | 72.59 | 0 | +1.06(+1.48%) | |
May 24, 2018 | 71.43 | 71.62 | 70.94 | 71.53 | 1,730,920 | +0.11(+0.15%) |
May 23, 2018 | 71.70 | 72.02 | 71.12 | 71.42 | 636,536 | -0.61(-0.84%) |
May 22, 2018 | 72.17 | 73.19 | 71.80 | 72.03 | 594,488 | +0.17(+0.23%) |
May 21, 2018 | 71.89 | 72.14 | 71.62 | 71.86 | 297,704 | +0.44(+0.62%) |
May 18, 2018 | 70.95 | 71.93 | 70.76 | 71.42 | 685,599 | +0.46(+0.65%) |
May 17, 2018 | 70.56 | 71.58 | 70.38 | 70.96 | 756,490 | +0.68(+0.97%) |
May 16, 2018 | 69.39 | 70.84 | 69.12 | 70.28 | 1,031,711 | +0.96(+1.38%) |
May 15, 2018 | 68.45 | 69.43 | 67.99 | 69.33 | 966,938 | +0.71(+1.03%) |
May 14, 2018 | 68.27 | 68.86 | 68.15 | 68.62 | 474,533 | +0.29(+0.43%) |
May 11, 2018 | 68.74 | 69.29 | 68.26 | 68.33 | 455,870 | -0.26(-0.38%) |
May 10, 2018 | 68.30 | 68.68 | 67.94 | 68.58 | 480,814 | +0.45(+0.66%) |
May 09, 2018 | 67.70 | 68.26 | 67.21 | 68.13 | 486,451 | +0.82(+1.21%) |
May 08, 2018 | 67.09 | 67.64 | 67.03 | 67.32 | 602,783 | -0.04(-0.05%) |
May 07, 2018 | 67.66 | 68.17 | 67.03 | 67.35 | 929,720 | +0.11(+0.16%) |
May 04, 2018 | 65.53 | 67.44 | 64.55 | 67.24 | 1,214,774 | +1.58(+2.41%) |
May 03, 2018 | 65.82 | 66.08 | 64.83 | 65.66 | 810,296 | +0.17(+0.25%) |
May 02, 2018 | 62.70 | 66.80 | 62.70 | 65.50 | 2,081,005 | +4.69(+7.72%) |