Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 81.27 | 83.12 | 81.27 | 82.86 | 3,854,030 | +1.91(+2.36%) |
Jul 30, 2018 | 81.66 | 81.82 | 80.68 | 80.95 | 2,269,994 | -0.68(-0.83%) |
Jul 27, 2018 | 82.04 | 82.06 | 80.86 | 81.63 | 3,129,319 | -0.33(-0.40%) |
Jul 26, 2018 | 82.20 | 82.54 | 81.58 | 81.96 | 2,836,255 | -0.10(-0.12%) |
Jul 25, 2018 | 79.76 | 82.19 | 79.76 | 82.05 | 2,629,647 | +2.05(+2.56%) |
Jul 24, 2018 | 80.98 | 81.41 | 79.82 | 80.00 | 3,081,631 | -0.44(-0.55%) |
Jul 23, 2018 | 81.57 | 81.59 | 80.29 | 80.44 | 3,159,317 | -1.27(-1.56%) |
Jul 20, 2018 | 81.63 | 82.31 | 81.46 | 81.72 | 2,064,678 | -0.12(-0.15%) |
Jul 19, 2018 | 81.80 | 82.03 | 81.22 | 81.84 | 1,467,279 | -0.39(-0.47%) |
Jul 18, 2018 | 81.93 | 82.35 | 81.62 | 82.23 | 1,776,760 | +0.17(+0.21%) |
Jul 17, 2018 | 80.68 | 82.34 | 80.68 | 82.06 | 2,372,356 | +1.14(+1.41%) |
Jul 16, 2018 | 82.57 | 82.57 | 80.84 | 80.92 | 2,585,248 | -1.49(-1.81%) |
Jul 13, 2018 | 81.79 | 82.55 | 81.63 | 82.41 | 2,036,468 | +0.64(+0.78%) |
Jul 12, 2018 | 81.21 | 82.00 | 80.92 | 81.77 | 3,793,318 | +0.93(+1.15%) |
Jul 11, 2018 | 82.33 | 82.43 | 80.83 | 80.84 | 3,093,924 | -1.65(-1.99%) |
Jul 10, 2018 | 83.25 | 83.56 | 82.36 | 82.49 | 3,025,332 | -1.22(-1.45%) |
Jul 09, 2018 | 83.14 | 83.91 | 82.87 | 83.70 | 1,919,363 | +0.60(+0.73%) |
Jul 06, 2018 | 82.82 | 83.33 | 82.37 | 83.10 | 2,167,483 | +0.68(+0.82%) |
Jul 05, 2018 | 82.96 | 83.03 | 81.93 | 82.42 | 2,363,809 | +0.08(+0.09%) |
Jul 03, 2018 | 82.34 | 82.34 | 82.34 | 0 | +0.40(+0.49%) | |
Jul 02, 2018 | 81.11 | 81.95 | 80.55 | 81.94 | 1,838,623 | +0.44(+0.54%) |
Jun 29, 2018 | 81.78 | 82.67 | 81.45 | 81.50 | 3,782,289 | +0.34(+0.42%) |
Jun 28, 2018 | 79.75 | 81.59 | 79.73 | 81.16 | 2,299,024 | +1.41(+1.76%) |
Jun 27, 2018 | 80.68 | 81.56 | 79.75 | 79.75 | 2,391,694 | -0.62(-0.77%) |
Jun 26, 2018 | 81.14 | 81.50 | 80.34 | 80.37 | 3,510,918 | -0.66(-0.81%) |
Jun 25, 2018 | 82.28 | 82.61 | 80.29 | 81.03 | 3,208,393 | -1.07(-1.31%) |
Jun 22, 2018 | 83.61 | 83.77 | 82.10 | 82.10 | 10,042,116 | -1.15(-1.38%) |
Jun 21, 2018 | 83.03 | 83.92 | 82.95 | 83.25 | 2,573,755 | +0.02(+0.02%) |
Jun 20, 2018 | 83.50 | 83.75 | 82.85 | 83.23 | 3,482,651 | -0.24(-0.29%) |
Jun 19, 2018 | 84.24 | 84.60 | 82.88 | 83.47 | 2,866,927 | -1.61(-1.89%) |
Jun 18, 2018 | 84.67 | 85.32 | 84.51 | 85.08 | 3,699,085 | -0.26(-0.30%) |
Jun 15, 2018 | 85.39 | 84.33 | 85.34 | 4,398,948 | +1.00(+1.19%) | |
Jun 14, 2018 | 83.65 | 84.43 | 83.48 | 84.33 | 2,746,707 | +0.76(+0.90%) |
Jun 13, 2018 | 83.66 | 84.14 | 83.40 | 83.58 | 2,494,249 | +0.20(+0.24%) |
Jun 12, 2018 | 83.26 | 83.75 | 82.86 | 83.38 | 2,337,161 | +0.09(+0.10%) |
Jun 11, 2018 | 83.19 | 84.34 | 82.97 | 83.29 | 2,186,578 | +0.27(+0.32%) |
Jun 08, 2018 | 81.98 | 83.61 | 81.75 | 83.02 | 2,388,546 | +1.07(+1.31%) |
Jun 07, 2018 | 82.07 | 82.26 | 81.35 | 81.95 | 1,838,129 | +0.18(+0.22%) |
Jun 06, 2018 | 81.89 | 81.77 | 2,004,640 | +0.68(+0.84%) | ||
Jun 05, 2018 | 81.83 | 82.05 | 80.80 | 81.09 | 2,249,462 | -0.60(-0.74%) |
Jun 04, 2018 | 81.94 | 82.05 | 81.29 | 81.69 | 1,616,385 | -0.03(-0.04%) |
Jun 01, 2018 | 80.67 | 81.73 | 80.67 | 81.72 | 1,486,672 | +1.65(+2.05%) |
May 31, 2018 | 80.62 | 80.98 | 79.99 | 80.08 | 2,811,790 | -0.72(-0.89%) |
May 30, 2018 | 80.16 | 81.60 | 80.16 | 80.79 | 1,978,896 | +1.24(+1.56%) |
May 29, 2018 | 79.39 | 79.81 | 78.83 | 79.55 | 1,905,020 | -0.50(-0.62%) |
May 25, 2018 | 80.05 | 80.05 | 80.05 | 0 | -1.03(-1.27%) | |
May 24, 2018 | 81.41 | 81.85 | 80.53 | 81.08 | 1,301,284 | -0.12(-0.15%) |
May 23, 2018 | 80.65 | 81.32 | 80.11 | 81.20 | 1,817,977 | +0.48(+0.59%) |
May 22, 2018 | 81.69 | 81.93 | 80.56 | 80.73 | 1,734,105 | -0.96(-1.17%) |
May 21, 2018 | 81.20 | 81.74 | 80.75 | 81.68 | 1,715,548 | +0.94(+1.16%) |
May 18, 2018 | 79.13 | 80.99 | 79.13 | 80.75 | 2,254,739 | +1.39(+1.75%) |
May 17, 2018 | 79.41 | 79.50 | 78.53 | 79.36 | 1,928,394 | +0.10(+0.12%) |
May 16, 2018 | 78.98 | 79.57 | 78.45 | 79.26 | 3,367,036 | -0.16(-0.20%) |
May 15, 2018 | 79.91 | 80.09 | 79.20 | 79.42 | 2,302,804 | -0.99(-1.24%) |
May 14, 2018 | 80.88 | 81.48 | 79.76 | 80.42 | 2,596,949 | -0.37(-0.46%) |
May 11, 2018 | 80.00 | 80.81 | 79.96 | 80.79 | 2,310,411 | +0.95(+1.19%) |
May 10, 2018 | 79.71 | 80.72 | 79.24 | 79.85 | 2,067,124 | +1.08(+1.37%) |
May 09, 2018 | 78.54 | 78.98 | 77.66 | 78.76 | 3,145,502 | +0.32(+0.40%) |
May 08, 2018 | 78.30 | 78.92 | 77.60 | 78.45 | 2,504,494 | -0.14(-0.18%) |
May 07, 2018 | 78.20 | 78.89 | 77.70 | 78.59 | 2,113,361 | +0.56(+0.72%) |
May 04, 2018 | 76.55 | 78.29 | 76.17 | 78.03 | 3,012,785 | +1.13(+1.47%) |
May 03, 2018 | 76.33 | 77.39 | 75.04 | 76.90 | 5,052,371 | +0.46(+0.60%) |
May 02, 2018 | 74.31 | 76.97 | 73.67 | 76.44 | 7,835,804 | -3.35(-4.20%) |