Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 78.93 | 78.93 | 77.75 | 78.60 | 355,580 | -0.33(-0.42%) |
Jul 30, 2018 | 78.93 | 79.78 | 78.93 | 78.93 | 336,581 | +0.09(+0.12%) |
Jul 27, 2018 | 78.88 | 79.50 | 78.48 | 78.83 | 241,908 | -0.09(-0.12%) |
Jul 26, 2018 | 79.68 | 78.17 | 78.93 | 522,749 | +0.47(+0.60%) | |
Jul 25, 2018 | 78.60 | 78.93 | 77.60 | 78.46 | 493,411 | -0.05(-0.06%) |
Jul 24, 2018 | 80.20 | 80.20 | 78.41 | 78.50 | 580,312 | -1.23(-1.54%) |
Jul 23, 2018 | 79.16 | 79.99 | 78.22 | 79.73 | 743,943 | +1.37(+1.75%) |
Jul 20, 2018 | 76.61 | 78.83 | 75.95 | 78.36 | 1,449,018 | +4.11(+5.54%) |
Jul 19, 2018 | 74.67 | 72.47 | 74.25 | 888,767 | +1.14(+1.55%) | |
Jul 18, 2018 | 71.93 | 73.16 | 71.67 | 73.11 | 528,649 | +1.23(+1.71%) |
Jul 17, 2018 | 71.74 | 72.64 | 71.74 | 71.88 | 185,713 | -0.05(-0.07%) |
Jul 16, 2018 | 71.31 | 71.98 | 71.12 | 71.93 | 268,677 | +0.76(+1.06%) |
Jul 13, 2018 | 72.02 | 72.31 | 71.12 | 71.17 | 264,644 | -0.90(-1.25%) |
Jul 12, 2018 | 73.35 | 73.35 | 71.60 | 72.07 | 299,198 | -0.76(-1.04%) |
Jul 11, 2018 | 72.87 | 73.39 | 72.64 | 72.83 | 194,997 | -0.52(-0.71%) |
Jul 10, 2018 | 74.62 | 74.81 | 72.73 | 73.35 | 254,293 | -1.37(-1.84%) |
Jul 09, 2018 | 74.10 | 74.96 | 73.58 | 74.72 | 320,156 | +0.95(+1.28%) |
Jul 06, 2018 | 72.87 | 73.92 | 72.80 | 73.77 | 294,571 | +0.61(+0.84%) |
Jul 05, 2018 | 72.92 | 73.21 | 72.31 | 73.16 | 243,915 | +0.76(+1.05%) |
Jul 03, 2018 | 72.40 | 72.40 | 72.40 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 71.41 | 72.40 | 71.22 | 72.40 | 220,104 | +0.71(+0.99%) |
Jun 29, 2018 | 73.44 | 73.70 | 71.69 | 71.69 | 511,916 | -1.28(-1.75%) |
Jun 28, 2018 | 73.25 | 73.73 | 72.64 | 72.97 | 296,481 | -0.21(-0.28%) |
Jun 27, 2018 | 74.17 | 75.74 | 72.94 | 73.18 | 419,031 | -1.18(-1.58%) |
Jun 26, 2018 | 74.45 | 74.91 | 73.46 | 74.35 | 243,896 | +0.14(+0.19%) |
Jun 25, 2018 | 74.59 | 74.59 | 73.51 | 74.21 | 652,576 | -0.56(-0.76%) |
Jun 22, 2018 | 75.81 | 76.28 | 74.31 | 74.78 | 1,201,434 | -0.75(-1.00%) |
Jun 21, 2018 | 76.33 | 76.47 | 75.20 | 75.53 | 440,246 | -0.75(-0.99%) |
Jun 20, 2018 | 76.94 | 77.08 | 76.19 | 76.28 | 331,486 | -0.09(-0.12%) |
Jun 19, 2018 | 75.44 | 76.61 | 75.34 | 76.38 | 391,100 | +0.47(+0.62%) |
Jun 18, 2018 | 75.34 | 76.57 | 75.01 | 75.91 | 367,725 | +0.00(+0.00%) |
Jun 15, 2018 | 76.33 | 74.82 | 75.91 | 677,704 | +0.09(+0.12%) | |
Jun 14, 2018 | 76.10 | 76.57 | 74.87 | 75.81 | 426,613 | -0.28(-0.37%) |
Jun 13, 2018 | 76.19 | 77.22 | 75.67 | 76.10 | 532,619 | -0.14(-0.19%) |
Jun 12, 2018 | 76.99 | 77.08 | 75.62 | 76.24 | 472,991 | -0.47(-0.61%) |
Jun 11, 2018 | 78.31 | 78.73 | 76.52 | 76.71 | 378,077 | -1.51(-1.93%) |
Jun 08, 2018 | 77.98 | 78.87 | 77.48 | 78.21 | 357,868 | -0.14(-0.18%) |
Jun 07, 2018 | 78.45 | 79.06 | 78.17 | 78.35 | 476,201 | -0.09(-0.12%) |
Jun 06, 2018 | 76.75 | 78.59 | 76.07 | 78.45 | 680,087 | +1.74(+2.27%) |
Jun 05, 2018 | 76.33 | 76.75 | 75.39 | 76.71 | 459,679 | +0.19(+0.25%) |
Jun 04, 2018 | 76.33 | 76.75 | 75.51 | 76.52 | 394,383 | +0.56(+0.74%) |
Jun 01, 2018 | 75.72 | 76.80 | 75.25 | 75.95 | 271,903 | +0.75(+1.00%) |
May 31, 2018 | 75.86 | 76.14 | 74.97 | 75.20 | 304,530 | -0.99(-1.30%) |
May 30, 2018 | 75.44 | 76.66 | 74.45 | 76.19 | 459,458 | +1.32(+1.76%) |
May 29, 2018 | 75.53 | 76.05 | 74.31 | 74.87 | 393,850 | -1.46(-1.91%) |
May 25, 2018 | 76.33 | 76.33 | 76.33 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 76.33 | 76.47 | 74.78 | 76.33 | 272,634 | -0.19(-0.25%) |
May 23, 2018 | 76.42 | 76.75 | 75.86 | 76.52 | 403,025 | +0.14(+0.18%) |
May 22, 2018 | 76.42 | 77.18 | 76.28 | 76.38 | 382,269 | +0.19(+0.25%) |
May 21, 2018 | 74.87 | 76.33 | 72.71 | 76.19 | 977,428 | +1.41(+1.89%) |
May 18, 2018 | 75.11 | 75.20 | 74.35 | 74.78 | 313,966 | -0.09(-0.13%) |
May 17, 2018 | 74.54 | 74.97 | 73.72 | 74.87 | 591,312 | +0.19(+0.25%) |
May 16, 2018 | 73.84 | 74.78 | 73.39 | 74.68 | 475,248 | +0.89(+1.21%) |
May 15, 2018 | 72.80 | 74.12 | 72.47 | 73.79 | 356,785 | +0.99(+1.36%) |
May 14, 2018 | 73.18 | 73.22 | 71.98 | 72.80 | 244,583 | -0.33(-0.45%) |
May 11, 2018 | 73.41 | 74.02 | 72.97 | 73.13 | 423,002 | +0.38(+0.52%) |
May 10, 2018 | 72.75 | 72.90 | 71.95 | 72.75 | 339,866 | -0.09(-0.13%) |
May 09, 2018 | 72.71 | 73.44 | 72.17 | 72.85 | 347,187 | +0.52(+0.72%) |
May 08, 2018 | 72.24 | 72.61 | 71.81 | 72.33 | 321,643 | +0.71(+0.99%) |
May 07, 2018 | 71.20 | 72.24 | 70.59 | 71.62 | 462,499 | +0.47(+0.66%) |
May 04, 2018 | 69.65 | 71.86 | 69.13 | 71.15 | 807,606 | +0.89(+1.27%) |
May 03, 2018 | 70.54 | 71.25 | 69.60 | 70.26 | 441,630 | -0.66(-0.93%) |
May 02, 2018 | 71.15 | 71.60 | 70.31 | 70.92 | 770,104 | +0.00(+0.00%) |