Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 74.87 | 74.94 | 74.83 | 74.89 | 8,681,418 | +0.15(+0.20%) |
Jul 30, 2018 | 74.73 | 74.79 | 74.64 | 74.75 | 3,299,890 | +0.06(+0.08%) |
Jul 27, 2018 | 74.73 | 74.75 | 74.60 | 74.69 | 2,830,205 | -0.04(-0.06%) |
Jul 26, 2018 | 74.71 | 74.75 | 74.67 | 74.73 | 4,321,207 | +0.04(+0.06%) |
Jul 25, 2018 | 74.54 | 74.71 | 74.51 | 74.69 | 5,541,536 | +0.13(+0.17%) |
Jul 24, 2018 | 74.46 | 74.59 | 74.44 | 74.56 | 3,423,839 | +0.15(+0.20%) |
Jul 23, 2018 | 74.46 | 74.50 | 74.37 | 74.42 | 4,003,235 | +0.00(+0.00%) |
Jul 20, 2018 | 74.39 | 74.48 | 74.35 | 74.42 | 2,783,701 | +0.02(+0.03%) |
Jul 19, 2018 | 74.35 | 74.44 | 74.31 | 74.39 | 3,285,918 | -0.04(-0.06%) |
Jul 18, 2018 | 74.39 | 74.48 | 74.33 | 74.44 | 4,016,537 | +0.06(+0.08%) |
Jul 17, 2018 | 74.29 | 74.42 | 74.25 | 74.37 | 4,193,117 | +0.06(+0.08%) |
Jul 16, 2018 | 74.39 | 74.39 | 74.29 | 74.31 | 3,158,057 | -0.06(-0.08%) |
Jul 13, 2018 | 74.39 | 74.50 | 74.35 | 74.37 | 4,038,765 | +0.00(+0.00%) |
Jul 12, 2018 | 74.25 | 74.42 | 74.21 | 74.37 | 10,591,018 | +0.21(+0.28%) |
Jul 11, 2018 | 74.21 | 74.23 | 74.10 | 74.17 | 4,718,356 | -0.06(-0.08%) |
Jul 10, 2018 | 74.27 | 74.33 | 74.21 | 74.23 | 4,502,194 | +0.00(+0.00%) |
Jul 09, 2018 | 74.17 | 74.23 | 74.12 | 74.23 | 3,792,993 | +0.12(+0.17%) |
Jul 06, 2018 | 73.96 | 74.10 | 73.92 | 74.10 | 4,796,655 | +0.19(+0.25%) |
Jul 05, 2018 | 73.73 | 73.94 | 73.73 | 73.92 | 6,170,084 | +0.29(+0.40%) |
Jul 03, 2018 | 73.62 | 73.62 | 73.62 | 0 | +0.04(+0.06%) | |
Jul 02, 2018 | 73.54 | 73.60 | 73.48 | 73.58 | 6,911,455 | -0.01(-0.01%) |
Jun 29, 2018 | 73.80 | 73.94 | 73.57 | 73.59 | 8,474,620 | -0.17(-0.22%) |
Jun 28, 2018 | 73.88 | 73.90 | 73.69 | 73.76 | 6,291,632 | -0.27(-0.36%) |
Jun 27, 2018 | 74.17 | 74.21 | 73.96 | 74.03 | 7,562,875 | -0.19(-0.25%) |
Jun 26, 2018 | 74.25 | 74.28 | 74.11 | 74.21 | 2,347,285 | +0.00(+0.00%) |
Jun 25, 2018 | 74.25 | 74.36 | 74.13 | 74.21 | 6,768,668 | -0.17(-0.22%) |
Jun 22, 2018 | 74.36 | 74.46 | 74.34 | 74.38 | 2,891,102 | +0.02(+0.03%) |
Jun 21, 2018 | 74.48 | 74.52 | 74.30 | 74.36 | 6,559,261 | -0.15(-0.19%) |
Jun 20, 2018 | 74.46 | 74.50 | 74.42 | 74.50 | 3,613,250 | +0.08(+0.11%) |
Jun 19, 2018 | 74.34 | 74.46 | 74.34 | 74.42 | 4,342,685 | -0.10(-0.14%) |
Jun 18, 2018 | 74.48 | 74.54 | 74.43 | 74.52 | 4,279,110 | -0.04(-0.06%) |
Jun 15, 2018 | 74.59 | 74.59 | 74.57 | 4,322,863 | -0.02(-0.03%) | |
Jun 14, 2018 | 74.50 | 74.61 | 74.46 | 74.59 | 5,431,404 | +0.23(+0.31%) |
Jun 13, 2018 | 74.38 | 74.48 | 74.30 | 74.36 | 5,204,589 | +0.00(+0.00%) |
Jun 12, 2018 | 74.30 | 74.36 | 74.26 | 74.36 | 6,243,047 | +0.08(+0.11%) |
Jun 11, 2018 | 74.15 | 74.30 | 74.15 | 74.28 | 4,416,390 | +0.12(+0.17%) |
Jun 08, 2018 | 74.05 | 74.19 | 74.05 | 74.15 | 5,557,574 | +0.00(+0.00%) |
Jun 07, 2018 | 74.15 | 74.21 | 74.07 | 74.15 | 5,432,929 | +0.04(+0.06%) |
Jun 06, 2018 | 74.19 | 74.11 | 5,838,007 | +0.10(+0.14%) | ||
Jun 05, 2018 | 73.90 | 74.03 | 73.83 | 74.01 | 6,562,648 | +0.15(+0.20%) |
Jun 04, 2018 | 73.78 | 73.88 | 73.78 | 73.86 | 4,540,320 | +0.21(+0.28%) |
Jun 01, 2018 | 73.74 | 73.78 | 73.65 | 73.65 | 5,653,409 | +0.12(+0.16%) |
May 31, 2018 | 73.68 | 73.70 | 73.53 | 73.53 | 5,179,050 | -0.10(-0.14%) |
May 30, 2018 | 73.56 | 73.64 | 73.47 | 73.64 | 5,380,701 | +0.27(+0.37%) |
May 29, 2018 | 73.53 | 73.56 | 73.35 | 73.37 | 8,021,847 | -0.33(-0.45%) |
May 25, 2018 | 73.70 | 73.70 | 73.70 | 0 | -0.10(-0.14%) | |
May 24, 2018 | 73.74 | 73.84 | 73.66 | 73.80 | 4,791,274 | +0.02(+0.03%) |
May 23, 2018 | 73.66 | 73.80 | 73.64 | 73.78 | 6,026,050 | +0.04(+0.06%) |
May 22, 2018 | 73.74 | 73.82 | 73.72 | 73.74 | 3,528,181 | +0.04(+0.06%) |
May 21, 2018 | 73.66 | 73.78 | 73.64 | 73.70 | 4,948,789 | +0.08(+0.11%) |
May 18, 2018 | 73.62 | 73.70 | 73.58 | 73.62 | 5,648,308 | -0.08(-0.11%) |
May 17, 2018 | 73.64 | 73.76 | 73.62 | 73.70 | 5,825,821 | +0.00(+0.00%) |
May 16, 2018 | 73.58 | 73.72 | 73.56 | 73.70 | 4,936,906 | +0.12(+0.17%) |
May 15, 2018 | 73.80 | 73.80 | 73.53 | 73.58 | 6,682,332 | -0.37(-0.50%) |
May 14, 2018 | 73.97 | 74.01 | 73.80 | 73.95 | 6,967,611 | +0.02(+0.03%) |
May 11, 2018 | 74.01 | 74.05 | 73.87 | 73.93 | 4,474,695 | -0.04(-0.06%) |
May 10, 2018 | 73.84 | 73.99 | 73.82 | 73.97 | 6,425,035 | +0.17(+0.22%) |
May 09, 2018 | 73.74 | 73.84 | 73.66 | 73.80 | 5,062,536 | +0.10(+0.14%) |
May 08, 2018 | 73.78 | 73.78 | 73.64 | 73.70 | 5,127,835 | -0.08(-0.11%) |
May 07, 2018 | 73.74 | 73.82 | 73.70 | 73.78 | 5,273,568 | +0.06(+0.08%) |
May 04, 2018 | 73.56 | 73.74 | 73.49 | 73.72 | 4,170,469 | +0.04(+0.06%) |
May 03, 2018 | 73.66 | 73.72 | 73.53 | 73.68 | 7,950,642 | -0.02(-0.03%) |
May 02, 2018 | 73.68 | 73.83 | 73.64 | 73.70 | 5,188,131 | +0.00(+0.00%) |