Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 65.95 | 66.57 | 65.09 | 65.12 | 5,336,949 | +0.11(+0.17%) |
Jul 30, 2018 | 65.96 | 66.75 | 64.55 | 65.01 | 6,957,638 | -1.02(-1.55%) |
Jul 27, 2018 | 69.15 | 69.62 | 64.94 | 66.03 | 12,092,790 | -5.53(-7.73%) |
Jul 26, 2018 | 70.11 | 71.98 | 69.98 | 71.56 | 5,764,129 | +1.36(+1.93%) |
Jul 25, 2018 | 69.78 | 70.68 | 69.67 | 70.21 | 3,252,315 | +0.48(+0.69%) |
Jul 24, 2018 | 71.46 | 69.59 | 69.72 | 3,520,753 | -1.18(-1.66%) | |
Jul 23, 2018 | 71.04 | 69.45 | 70.90 | 4,108,454 | -0.24(-0.34%) | |
Jul 20, 2018 | 72.04 | 72.10 | 71.02 | 71.15 | 3,598,127 | -0.76(-1.06%) |
Jul 19, 2018 | 73.19 | 71.66 | 71.91 | 2,808,768 | -1.23(-1.68%) | |
Jul 18, 2018 | 73.34 | 73.58 | 72.89 | 73.13 | 2,693,055 | -0.19(-0.27%) |
Jul 17, 2018 | 72.26 | 73.44 | 72.09 | 73.33 | 1,769,668 | +0.52(+0.71%) |
Jul 16, 2018 | 73.97 | 73.97 | 72.62 | 72.81 | 2,342,638 | -1.01(-1.37%) |
Jul 13, 2018 | 73.16 | 74.32 | 73.13 | 73.82 | 1,821,905 | +0.62(+0.85%) |
Jul 12, 2018 | 73.14 | 73.27 | 72.72 | 73.20 | 2,205,832 | +0.61(+0.84%) |
Jul 11, 2018 | 73.57 | 73.65 | 72.31 | 72.59 | 3,447,106 | -1.75(-2.35%) |
Jul 10, 2018 | 74.15 | 74.38 | 73.46 | 74.34 | 2,999,193 | +0.37(+0.50%) |
Jul 09, 2018 | 72.78 | 73.99 | 72.52 | 73.97 | 2,921,272 | +1.62(+2.25%) |
Jul 06, 2018 | 71.76 | 72.44 | 71.01 | 72.34 | 2,409,855 | +0.44(+0.61%) |
Jul 05, 2018 | 71.68 | 72.15 | 71.07 | 71.91 | 2,786,671 | +0.55(+0.77%) |
Jul 03, 2018 | 71.36 | 71.36 | 71.36 | 0 | -1.09(-1.50%) | |
Jul 02, 2018 | 71.02 | 72.57 | 70.61 | 72.44 | 2,678,518 | +0.58(+0.81%) |
Jun 29, 2018 | 72.04 | 72.93 | 71.67 | 71.86 | 2,812,384 | +0.45(+0.62%) |
Jun 28, 2018 | 71.42 | 72.02 | 70.92 | 71.41 | 3,418,190 | +0.12(+0.17%) |
Jun 27, 2018 | 72.39 | 72.79 | 71.28 | 71.29 | 3,667,768 | -1.12(-1.54%) |
Jun 26, 2018 | 72.23 | 72.68 | 71.68 | 72.41 | 3,808,342 | +0.35(+0.49%) |
Jun 25, 2018 | 72.93 | 73.29 | 71.03 | 72.06 | 4,951,967 | -1.43(-1.95%) |
Jun 22, 2018 | 74.95 | 75.02 | 73.36 | 73.49 | 3,878,404 | -1.12(-1.50%) |
Jun 21, 2018 | 76.33 | 77.27 | 74.46 | 74.60 | 4,102,042 | +0.62(+0.84%) |
Jun 20, 2018 | 74.71 | 74.86 | 73.82 | 73.99 | 3,103,348 | -0.27(-0.36%) |
Jun 19, 2018 | 74.60 | 72.77 | 74.25 | 3,382,931 | +0.22(+0.30%) | |
Jun 18, 2018 | 73.83 | 74.25 | 72.73 | 74.03 | 4,247,228 | -0.30(-0.41%) |
Jun 15, 2018 | 76.14 | 73.80 | 74.34 | 5,985,402 | -1.80(-2.36%) | |
Jun 14, 2018 | 76.64 | 77.13 | 75.99 | 76.14 | 4,458,417 | -0.29(-0.37%) |
Jun 13, 2018 | 76.03 | 76.98 | 75.83 | 76.42 | 4,571,044 | +0.68(+0.90%) |
Jun 12, 2018 | 76.86 | 76.86 | 75.05 | 75.74 | 4,339,982 | -0.81(-1.06%) |
Jun 11, 2018 | 76.03 | 77.00 | 75.91 | 76.55 | 4,246,570 | +0.35(+0.46%) |
Jun 08, 2018 | 75.39 | 76.41 | 74.84 | 76.20 | 3,116,089 | +0.02(+0.02%) |
Jun 07, 2018 | 78.11 | 78.24 | 74.37 | 76.18 | 9,567,286 | -1.96(-2.50%) |
Jun 06, 2018 | 78.00 | 78.14 | 5,208,640 | -1.09(-1.37%) | ||
Jun 05, 2018 | 78.86 | 79.41 | 78.51 | 79.23 | 3,091,248 | +0.97(+1.24%) |
Jun 04, 2018 | 78.78 | 78.84 | 77.26 | 78.26 | 4,595,352 | -0.94(-1.19%) |
Jun 01, 2018 | 77.67 | 79.29 | 77.10 | 79.20 | 4,064,545 | +2.18(+2.83%) |
May 31, 2018 | 79.59 | 80.16 | 76.97 | 77.02 | 5,308,605 | -2.79(-3.49%) |
May 30, 2018 | 80.38 | 80.47 | 79.36 | 79.81 | 3,308,240 | +0.04(+0.05%) |
May 29, 2018 | 79.07 | 80.48 | 78.97 | 79.77 | 3,213,990 | +0.13(+0.16%) |
May 25, 2018 | 79.64 | 79.64 | 79.64 | 0 | -1.02(-1.27%) | |
May 24, 2018 | 81.21 | 81.73 | 80.12 | 80.66 | 5,206,966 | -0.96(-1.18%) |
May 23, 2018 | 80.20 | 81.65 | 79.70 | 81.62 | 4,795,075 | +0.58(+0.72%) |
May 22, 2018 | 81.30 | 81.73 | 80.47 | 81.04 | 4,606,798 | +1.24(+1.55%) |
May 21, 2018 | 79.90 | 80.67 | 79.27 | 79.81 | 4,375,741 | +1.64(+2.10%) |
May 18, 2018 | 79.14 | 79.97 | 77.84 | 78.17 | 3,722,097 | -1.63(-2.05%) |
May 17, 2018 | 80.02 | 80.91 | 79.04 | 79.80 | 4,363,618 | -0.46(-0.57%) |
May 16, 2018 | 77.01 | 80.37 | 76.87 | 80.26 | 7,723,196 | +3.73(+4.87%) |
May 15, 2018 | 75.91 | 76.83 | 74.72 | 76.53 | 6,400,302 | +1.72(+2.29%) |
May 14, 2018 | 74.65 | 76.52 | 74.37 | 74.82 | 6,803,969 | +2.14(+2.94%) |
May 11, 2018 | 72.86 | 73.63 | 72.47 | 72.68 | 3,285,740 | -0.22(-0.30%) |
May 10, 2018 | 72.90 | 73.07 | 72.03 | 72.90 | 3,556,926 | +0.54(+0.75%) |
May 09, 2018 | 71.99 | 72.58 | 71.15 | 72.35 | 3,765,437 | +0.66(+0.93%) |
May 08, 2018 | 72.40 | 72.77 | 71.04 | 71.69 | 3,010,272 | -0.73(-1.01%) |
May 07, 2018 | 71.69 | 73.02 | 71.43 | 72.42 | 4,904,540 | +1.14(+1.60%) |
May 04, 2018 | 70.69 | 71.72 | 70.14 | 71.28 | 5,180,658 | +0.28(+0.39%) |
May 03, 2018 | 70.67 | 71.46 | 70.06 | 71.00 | 4,908,674 | +0.19(+0.27%) |
May 02, 2018 | 73.30 | 73.57 | 70.73 | 70.81 | 5,876,972 | -2.79(-3.79%) |