Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 75.36 | 76.49 | 75.10 | 76.49 | 927,291 | +1.25(+1.66%) |
Jul 30, 2018 | 76.71 | 77.15 | 75.15 | 75.24 | 556,278 | -1.46(-1.90%) |
Jul 27, 2018 | 78.93 | 79.46 | 76.66 | 76.70 | 930,286 | -2.03(-2.58%) |
Jul 26, 2018 | 78.35 | 79.29 | 78.25 | 78.73 | 618,501 | +0.13(+0.16%) |
Jul 25, 2018 | 77.91 | 78.74 | 76.97 | 78.60 | 712,950 | +0.48(+0.61%) |
Jul 24, 2018 | 80.23 | 80.23 | 77.54 | 78.12 | 730,949 | -1.36(-1.71%) |
Jul 23, 2018 | 80.50 | 80.50 | 79.44 | 79.48 | 502,091 | -0.99(-1.23%) |
Jul 20, 2018 | 80.65 | 81.04 | 80.18 | 80.47 | 460,317 | -0.05(-0.06%) |
Jul 19, 2018 | 79.77 | 80.96 | 79.52 | 80.52 | 726,533 | -0.65(-0.80%) |
Jul 18, 2018 | 79.79 | 81.43 | 79.79 | 81.16 | 650,839 | +1.69(+2.13%) |
Jul 17, 2018 | 78.96 | 79.58 | 78.96 | 79.47 | 327,398 | +0.42(+0.53%) |
Jul 16, 2018 | 79.63 | 79.64 | 78.53 | 79.05 | 320,158 | -0.36(-0.46%) |
Jul 13, 2018 | 78.58 | 79.53 | 78.58 | 79.41 | 473,668 | +0.57(+0.72%) |
Jul 12, 2018 | 78.22 | 78.92 | 77.44 | 78.85 | 552,234 | +1.05(+1.34%) |
Jul 11, 2018 | 78.43 | 78.62 | 77.16 | 77.80 | 889,707 | -0.89(-1.13%) |
Jul 10, 2018 | 78.28 | 79.30 | 78.28 | 78.69 | 704,730 | -0.13(-0.16%) |
Jul 09, 2018 | 78.75 | 79.23 | 78.05 | 78.82 | 803,970 | +0.50(+0.64%) |
Jul 06, 2018 | 76.68 | 78.98 | 76.29 | 78.32 | 936,599 | +1.58(+2.06%) |
Jul 05, 2018 | 76.37 | 76.85 | 76.16 | 76.73 | 614,935 | +0.52(+0.68%) |
Jul 03, 2018 | 76.22 | 76.22 | 76.22 | 0 | +0.73(+0.97%) | |
Jul 02, 2018 | 74.72 | 75.56 | 74.48 | 75.48 | 720,470 | +0.05(+0.06%) |
Jun 29, 2018 | 74.82 | 75.85 | 74.82 | 75.43 | 602,168 | +0.63(+0.84%) |
Jun 28, 2018 | 74.91 | 74.91 | 73.75 | 74.81 | 907,010 | -0.27(-0.36%) |
Jun 27, 2018 | 77.02 | 77.27 | 75.05 | 75.08 | 910,469 | -1.54(-2.00%) |
Jun 26, 2018 | 76.04 | 77.01 | 75.85 | 76.62 | 1,080,737 | +0.53(+0.69%) |
Jun 25, 2018 | 76.82 | 76.96 | 75.93 | 76.09 | 1,045,898 | -1.41(-1.82%) |
Jun 22, 2018 | 78.47 | 78.77 | 77.23 | 77.50 | 1,409,069 | -0.62(-0.79%) |
Jun 21, 2018 | 79.92 | 80.14 | 77.97 | 78.11 | 1,296,599 | -1.62(-2.04%) |
Jun 20, 2018 | 80.51 | 80.89 | 79.64 | 79.74 | 549,087 | -0.72(-0.90%) |
Jun 19, 2018 | 80.91 | 81.49 | 79.82 | 80.46 | 395,695 | -1.31(-1.60%) |
Jun 18, 2018 | 81.09 | 82.11 | 80.53 | 81.77 | 728,326 | +0.09(+0.11%) |
Jun 15, 2018 | 81.68 | 81.01 | 81.68 | 466,692 | +0.67(+0.83%) | |
Jun 14, 2018 | 81.38 | 81.41 | 80.55 | 81.01 | 450,999 | +0.13(+0.16%) |
Jun 13, 2018 | 80.93 | 82.14 | 80.75 | 80.88 | 924,285 | -0.05(-0.06%) |
Jun 12, 2018 | 81.88 | 82.35 | 80.80 | 80.93 | 1,913,779 | -0.59(-0.72%) |
Jun 11, 2018 | 80.76 | 81.53 | 80.52 | 81.52 | 586,825 | +0.87(+1.08%) |
Jun 08, 2018 | 81.60 | 81.71 | 80.22 | 80.65 | 449,534 | -1.27(-1.55%) |
Jun 07, 2018 | 82.33 | 82.50 | 81.70 | 81.92 | 642,448 | -0.20(-0.25%) |
Jun 06, 2018 | 82.22 | 81.05 | 82.12 | 797,921 | +0.59(+0.72%) | |
Jun 05, 2018 | 81.85 | 82.85 | 81.43 | 81.54 | 656,607 | -0.68(-0.83%) |
Jun 04, 2018 | 82.47 | 82.47 | 81.64 | 82.22 | 447,512 | +0.06(+0.07%) |
Jun 01, 2018 | 80.19 | 82.63 | 79.99 | 82.16 | 1,127,581 | +2.39(+3.00%) |
May 31, 2018 | 79.93 | 80.52 | 79.32 | 79.77 | 517,942 | -0.28(-0.35%) |
May 30, 2018 | 78.32 | 80.64 | 78.13 | 80.05 | 688,726 | +2.22(+2.85%) |
May 29, 2018 | 78.27 | 78.87 | 77.74 | 77.84 | 603,333 | -1.08(-1.37%) |
May 25, 2018 | 78.92 | 78.92 | 78.92 | 0 | -0.10(-0.12%) | |
May 24, 2018 | 78.99 | 79.51 | 78.72 | 79.02 | 741,749 | +0.09(+0.11%) |
May 23, 2018 | 78.27 | 78.97 | 78.20 | 78.93 | 411,084 | +0.37(+0.47%) |
May 22, 2018 | 79.53 | 79.92 | 78.39 | 78.56 | 696,112 | -0.70(-0.89%) |
May 21, 2018 | 79.54 | 80.15 | 79.19 | 79.26 | 590,747 | +0.02(+0.02%) |
May 18, 2018 | 79.23 | 79.61 | 78.00 | 79.24 | 768,676 | +0.12(+0.15%) |
May 17, 2018 | 79.32 | 80.15 | 78.91 | 79.13 | 1,132,843 | -0.20(-0.25%) |
May 16, 2018 | 78.47 | 79.81 | 78.00 | 79.32 | 986,380 | +0.89(+1.13%) |
May 15, 2018 | 78.91 | 78.96 | 77.75 | 78.43 | 1,166,205 | -0.88(-1.11%) |
May 14, 2018 | 79.88 | 79.97 | 79.22 | 79.31 | 941,871 | -0.33(-0.42%) |
May 11, 2018 | 79.47 | 80.03 | 79.11 | 79.64 | 1,320,984 | +0.39(+0.49%) |
May 10, 2018 | 79.13 | 79.69 | 78.88 | 79.25 | 914,223 | -0.06(-0.07%) |
May 09, 2018 | 79.05 | 79.60 | 77.96 | 79.31 | 1,093,985 | +0.53(+0.67%) |
May 08, 2018 | 76.93 | 78.88 | 76.32 | 78.78 | 1,365,633 | +1.60(+2.07%) |
May 07, 2018 | 76.51 | 77.45 | 75.99 | 77.18 | 772,227 | +0.61(+0.79%) |
May 04, 2018 | 76.20 | 77.44 | 75.01 | 76.58 | 1,044,151 | +0.44(+0.58%) |
May 03, 2018 | 74.57 | 77.52 | 74.52 | 76.14 | 2,233,370 | +2.32(+3.15%) |
May 02, 2018 | 75.12 | 75.37 | 73.54 | 73.82 | 1,232,796 | -1.27(-1.69%) |