Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 75.12 | 75.56 | 74.60 | 75.20 | 4,185,224 | +0.57(+0.77%) |
Jul 30, 2018 | 74.00 | 75.43 | 73.89 | 74.62 | 3,082,447 | +0.93(+1.26%) |
Jul 27, 2018 | 73.45 | 74.29 | 73.38 | 73.69 | 2,593,801 | +0.59(+0.81%) |
Jul 26, 2018 | 72.66 | 73.89 | 72.66 | 73.10 | 2,429,669 | +0.84(+1.17%) |
Jul 25, 2018 | 72.85 | 73.16 | 71.28 | 72.26 | 3,401,444 | -0.88(-1.20%) |
Jul 24, 2018 | 72.55 | 73.89 | 72.16 | 73.14 | 2,436,229 | +0.92(+1.27%) |
Jul 23, 2018 | 70.98 | 72.43 | 70.81 | 72.22 | 2,362,451 | +1.24(+1.75%) |
Jul 20, 2018 | 70.94 | 71.22 | 70.68 | 70.98 | 3,036,171 | -0.34(-0.47%) |
Jul 19, 2018 | 72.34 | 72.74 | 71.29 | 71.32 | 2,436,255 | -1.33(-1.84%) |
Jul 18, 2018 | 71.58 | 72.81 | 71.43 | 72.65 | 2,453,774 | +1.10(+1.53%) |
Jul 17, 2018 | 71.73 | 72.00 | 71.34 | 71.55 | 2,054,721 | -0.21(-0.29%) |
Jul 16, 2018 | 70.97 | 71.81 | 70.91 | 71.76 | 1,792,488 | +0.92(+1.29%) |
Jul 13, 2018 | 70.69 | 71.23 | 70.43 | 70.85 | 1,745,166 | -0.17(-0.24%) |
Jul 12, 2018 | 71.69 | 71.69 | 70.36 | 71.02 | 2,372,059 | -0.07(-0.10%) |
Jul 11, 2018 | 71.88 | 72.04 | 70.94 | 71.09 | 2,409,407 | -1.20(-1.66%) |
Jul 10, 2018 | 72.91 | 73.18 | 71.84 | 72.29 | 2,682,384 | -0.49(-0.68%) |
Jul 09, 2018 | 71.04 | 72.96 | 70.97 | 72.78 | 2,770,740 | +2.10(+2.97%) |
Jul 06, 2018 | 69.93 | 70.87 | 69.47 | 70.68 | 1,978,074 | +0.38(+0.54%) |
Jul 05, 2018 | 70.69 | 70.86 | 69.70 | 70.30 | 1,917,998 | +0.26(+0.37%) |
Jul 03, 2018 | 70.04 | 70.04 | 70.04 | 0 | -0.25(-0.36%) | |
Jul 02, 2018 | 69.20 | 70.29 | 68.93 | 70.29 | 1,864,878 | +0.61(+0.88%) |
Jun 29, 2018 | 70.31 | 70.97 | 69.66 | 69.68 | 2,158,283 | -0.06(-0.09%) |
Jun 28, 2018 | 69.50 | 69.98 | 68.60 | 69.74 | 2,860,945 | +0.28(+0.40%) |
Jun 27, 2018 | 70.91 | 71.24 | 69.39 | 69.47 | 3,047,043 | -1.56(-2.19%) |
Jun 26, 2018 | 71.65 | 71.88 | 70.76 | 71.03 | 2,010,624 | -0.50(-0.70%) |
Jun 25, 2018 | 71.54 | 71.90 | 70.98 | 71.52 | 1,817,836 | -0.39(-0.54%) |
Jun 22, 2018 | 72.53 | 72.66 | 71.87 | 71.91 | 2,347,755 | +0.06(+0.08%) |
Jun 21, 2018 | 72.15 | 72.46 | 71.58 | 71.85 | 1,723,143 | -0.31(-0.43%) |
Jun 20, 2018 | 72.93 | 73.09 | 72.07 | 72.17 | 2,361,492 | -0.57(-0.78%) |
Jun 19, 2018 | 72.06 | 72.90 | 71.99 | 72.73 | 2,086,105 | -0.26(-0.36%) |
Jun 18, 2018 | 72.84 | 73.07 | 72.17 | 72.99 | 2,805,348 | -0.45(-0.62%) |
Jun 15, 2018 | 73.52 | 71.96 | 73.45 | 4,339,484 | -0.14(-0.19%) | |
Jun 14, 2018 | 74.09 | 74.14 | 73.24 | 73.59 | 2,682,775 | -0.41(-0.55%) |
Jun 13, 2018 | 74.45 | 74.94 | 73.74 | 74.00 | 2,978,659 | -0.34(-0.46%) |
Jun 12, 2018 | 75.30 | 75.66 | 74.10 | 74.34 | 2,648,929 | -0.80(-1.07%) |
Jun 11, 2018 | 75.44 | 76.06 | 75.12 | 75.15 | 2,580,824 | +0.22(+0.29%) |
Jun 08, 2018 | 74.36 | 75.00 | 74.05 | 74.93 | 1,852,024 | +0.60(+0.81%) |
Jun 07, 2018 | 74.69 | 74.77 | 73.71 | 74.33 | 2,048,100 | +0.07(+0.09%) |
Jun 06, 2018 | 74.53 | 74.26 | 2,045,973 | +0.81(+1.11%) | ||
Jun 05, 2018 | 73.60 | 73.91 | 72.58 | 73.45 | 2,083,523 | -0.45(-0.62%) |
Jun 04, 2018 | 74.45 | 74.82 | 73.79 | 73.90 | 2,160,999 | +0.25(+0.33%) |
Jun 01, 2018 | 73.44 | 74.00 | 73.11 | 73.66 | 2,374,125 | +1.49(+2.07%) |
May 31, 2018 | 72.61 | 72.83 | 71.73 | 72.17 | 4,792,219 | -0.75(-1.03%) |
May 30, 2018 | 71.83 | 73.20 | 71.58 | 72.92 | 3,255,285 | +2.15(+3.03%) |
May 29, 2018 | 73.39 | 73.44 | 70.43 | 70.77 | 3,917,695 | -3.76(-5.05%) |
May 25, 2018 | 74.53 | 74.53 | 74.53 | 0 | -0.27(-0.36%) | |
May 24, 2018 | 74.90 | 75.15 | 74.02 | 74.80 | 2,946,412 | -0.39(-0.52%) |
May 23, 2018 | 75.39 | 75.59 | 74.20 | 75.19 | 2,839,715 | -0.79(-1.04%) |
May 22, 2018 | 75.84 | 76.75 | 75.80 | 75.98 | 2,409,768 | +0.26(+0.34%) |
May 21, 2018 | 75.93 | 76.44 | 75.53 | 75.72 | 2,174,791 | +0.06(+0.08%) |
May 18, 2018 | 75.79 | 76.09 | 75.11 | 75.66 | 3,065,095 | -0.13(-0.18%) |
May 17, 2018 | 74.64 | 76.07 | 74.51 | 75.79 | 3,113,530 | +1.06(+1.42%) |
May 16, 2018 | 74.09 | 75.14 | 73.94 | 74.73 | 2,562,835 | +0.47(+0.63%) |
May 15, 2018 | 73.72 | 75.04 | 73.61 | 74.26 | 4,049,552 | +0.49(+0.67%) |
May 14, 2018 | 74.09 | 74.40 | 73.63 | 73.77 | 2,605,891 | -0.01(-0.01%) |
May 11, 2018 | 74.57 | 74.94 | 73.50 | 73.78 | 3,576,391 | -0.71(-0.95%) |
May 10, 2018 | 74.02 | 74.52 | 73.21 | 74.49 | 2,880,859 | +0.52(+0.71%) |
May 09, 2018 | 74.28 | 74.46 | 73.17 | 73.96 | 3,791,174 | +0.02(+0.03%) |
May 08, 2018 | 74.14 | 75.02 | 73.50 | 73.94 | 2,156,098 | -0.30(-0.40%) |
May 07, 2018 | 74.39 | 74.85 | 73.70 | 74.23 | 2,332,620 | -0.12(-0.16%) |
May 04, 2018 | 71.63 | 74.74 | 71.63 | 74.35 | 3,108,643 | +2.26(+3.14%) |
May 03, 2018 | 74.74 | 75.17 | 70.78 | 72.09 | 7,765,758 | -2.68(-3.59%) |
May 02, 2018 | 77.96 | 78.14 | 74.64 | 74.77 | 4,371,856 | -3.60(-4.60%) |