Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 81.96 | 82.29 | 81.65 | 82.25 | 2,097,423 | +0.46(+0.56%) |
Jul 30, 2018 | 81.76 | 82.60 | 81.49 | 81.79 | 1,658,476 | -0.04(-0.05%) |
Jul 27, 2018 | 82.21 | 82.97 | 81.78 | 81.84 | 1,162,823 | -0.10(-0.13%) |
Jul 26, 2018 | 81.51 | 82.65 | 81.41 | 81.94 | 1,936,423 | +0.87(+1.08%) |
Jul 25, 2018 | 80.36 | 81.07 | 80.21 | 81.07 | 1,721,195 | +0.45(+0.56%) |
Jul 24, 2018 | 79.92 | 81.04 | 79.92 | 80.62 | 1,851,981 | +0.03(+0.04%) |
Jul 23, 2018 | 80.67 | 80.73 | 79.87 | 80.58 | 1,897,798 | -0.20(-0.25%) |
Jul 20, 2018 | 80.43 | 81.01 | 80.07 | 80.78 | 2,205,855 | +0.00(+0.00%) |
Jul 19, 2018 | 82.33 | 82.52 | 80.74 | 80.78 | 2,511,209 | -2.02(-2.44%) |
Jul 18, 2018 | 81.63 | 82.86 | 81.43 | 82.80 | 2,425,789 | +1.30(+1.59%) |
Jul 17, 2018 | 81.11 | 81.77 | 80.85 | 81.51 | 2,643,009 | +0.69(+0.86%) |
Jul 16, 2018 | 80.53 | 81.07 | 80.28 | 80.82 | 1,626,247 | +0.54(+0.68%) |
Jul 13, 2018 | 80.37 | 80.51 | 80.04 | 80.27 | 1,377,092 | -0.06(-0.08%) |
Jul 12, 2018 | 80.88 | 80.88 | 79.78 | 80.33 | 1,466,251 | +0.06(+0.08%) |
Jul 11, 2018 | 80.52 | 80.66 | 80.17 | 80.27 | 1,735,199 | -0.46(-0.57%) |
Jul 10, 2018 | 81.14 | 81.42 | 80.56 | 80.73 | 1,861,353 | -0.21(-0.26%) |
Jul 09, 2018 | 80.21 | 80.99 | 79.88 | 80.94 | 1,608,419 | +1.25(+1.56%) |
Jul 06, 2018 | 79.42 | 80.05 | 79.04 | 79.69 | 1,803,673 | +0.19(+0.24%) |
Jul 05, 2018 | 79.90 | 79.92 | 79.02 | 79.50 | 1,069,042 | +0.03(+0.04%) |
Jul 03, 2018 | 79.47 | 79.47 | 79.47 | 0 | +0.20(+0.25%) | |
Jul 02, 2018 | 78.72 | 79.39 | 78.62 | 79.27 | 2,069,207 | +0.35(+0.44%) |
Jun 29, 2018 | 79.16 | 79.80 | 78.79 | 78.92 | 1,994,738 | -0.07(-0.09%) |
Jun 28, 2018 | 78.05 | 79.30 | 78.01 | 78.99 | 2,148,192 | +0.90(+1.15%) |
Jun 27, 2018 | 79.64 | 79.89 | 78.01 | 78.09 | 3,180,647 | -1.65(-2.07%) |
Jun 26, 2018 | 79.42 | 80.13 | 79.13 | 79.74 | 2,558,972 | +0.51(+0.64%) |
Jun 25, 2018 | 79.72 | 80.18 | 78.69 | 79.23 | 2,979,413 | -0.53(-0.66%) |
Jun 22, 2018 | 80.19 | 80.41 | 79.64 | 79.76 | 2,991,996 | +0.01(+0.01%) |
Jun 21, 2018 | 79.56 | 80.30 | 79.09 | 79.75 | 2,698,497 | +0.04(+0.05%) |
Jun 20, 2018 | 80.85 | 81.14 | 79.57 | 79.71 | 1,693,139 | -1.12(-1.39%) |
Jun 19, 2018 | 79.81 | 81.03 | 79.81 | 80.83 | 2,051,135 | +0.42(+0.53%) |
Jun 18, 2018 | 80.43 | 80.56 | 79.99 | 80.41 | 2,250,909 | -0.71(-0.87%) |
Jun 15, 2018 | 81.17 | 80.24 | 81.12 | 4,670,420 | +0.87(+1.09%) | |
Jun 14, 2018 | 80.93 | 81.04 | 79.90 | 80.24 | 2,464,487 | -0.41(-0.50%) |
Jun 13, 2018 | 80.95 | 82.08 | 80.63 | 80.65 | 2,514,480 | -0.20(-0.25%) |
Jun 12, 2018 | 81.34 | 81.90 | 80.37 | 80.85 | 2,416,274 | -0.10(-0.13%) |
Jun 11, 2018 | 80.95 | 81.27 | 80.76 | 80.95 | 1,492,925 | -0.08(-0.10%) |
Jun 08, 2018 | 80.75 | 81.22 | 80.59 | 81.03 | 1,707,883 | +0.44(+0.55%) |
Jun 07, 2018 | 80.55 | 80.71 | 79.80 | 80.59 | 2,350,766 | +0.16(+0.20%) |
Jun 06, 2018 | 80.43 | 4,892,120 | -0.60(-0.74%) | |||
Jun 05, 2018 | 81.43 | 81.58 | 80.65 | 81.02 | 2,520,993 | -0.48(-0.58%) |
Jun 04, 2018 | 81.47 | 81.61 | 81.16 | 81.50 | 1,192,792 | +0.34(+0.42%) |
Jun 01, 2018 | 81.50 | 81.63 | 80.79 | 81.16 | 2,106,355 | +0.33(+0.41%) |
May 31, 2018 | 81.52 | 81.52 | 80.60 | 80.83 | 2,225,897 | -0.77(-0.94%) |
May 30, 2018 | 81.63 | 82.29 | 81.20 | 81.60 | 2,436,818 | +0.51(+0.63%) |
May 29, 2018 | 81.44 | 81.75 | 80.59 | 81.09 | 2,732,355 | -1.04(-1.27%) |
May 25, 2018 | 82.13 | 82.13 | 82.13 | 0 | -0.06(-0.07%) | |
May 24, 2018 | 82.23 | 82.37 | 81.48 | 82.19 | 1,310,712 | -0.06(-0.07%) |
May 23, 2018 | 82.19 | 82.48 | 81.81 | 82.25 | 1,683,335 | -0.25(-0.30%) |
May 22, 2018 | 82.26 | 83.06 | 82.04 | 82.50 | 1,125,197 | +0.23(+0.28%) |
May 21, 2018 | 81.96 | 82.55 | 81.56 | 82.27 | 1,284,743 | +0.59(+0.73%) |
May 18, 2018 | 81.89 | 82.05 | 81.40 | 81.68 | 2,154,660 | -0.07(-0.08%) |
May 17, 2018 | 82.14 | 82.20 | 81.61 | 81.75 | 2,680,908 | -0.53(-0.65%) |
May 16, 2018 | 82.47 | 82.92 | 81.92 | 82.28 | 1,722,928 | -0.21(-0.25%) |
May 15, 2018 | 82.18 | 82.84 | 81.94 | 82.49 | 2,208,374 | +0.34(+0.42%) |
May 14, 2018 | 83.04 | 83.29 | 82.00 | 82.14 | 2,309,558 | -0.79(-0.95%) |
May 11, 2018 | 82.80 | 84.14 | 82.66 | 82.93 | 2,103,733 | +0.24(+0.29%) |
May 10, 2018 | 83.08 | 83.10 | 82.43 | 82.69 | 1,791,657 | -0.27(-0.32%) |
May 09, 2018 | 82.17 | 83.00 | 81.99 | 82.96 | 2,743,184 | +0.60(+0.73%) |
May 08, 2018 | 82.15 | 82.61 | 81.88 | 82.36 | 2,547,359 | +0.56(+0.68%) |
May 07, 2018 | 81.38 | 82.18 | 80.80 | 81.80 | 2,010,423 | +0.46(+0.57%) |
May 04, 2018 | 80.37 | 81.86 | 79.90 | 81.33 | 1,954,509 | +0.40(+0.50%) |
May 03, 2018 | 80.40 | 81.32 | 78.98 | 80.93 | 3,132,670 | -0.01(-0.01%) |
May 02, 2018 | 84.16 | 84.31 | 79.46 | 80.94 | 5,739,551 | -3.56(-4.22%) |