Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 73.83 | 74.32 | 73.53 | 74.14 | 119,316 | +0.50(+0.68%) |
Jul 30, 2018 | 73.70 | 74.09 | 73.61 | 73.64 | 123,455 | +0.05(+0.07%) |
Jul 27, 2018 | 74.36 | 74.47 | 73.47 | 73.59 | 117,578 | -0.71(-0.96%) |
Jul 26, 2018 | 73.91 | 74.54 | 73.74 | 74.30 | 154,415 | +0.36(+0.48%) |
Jul 25, 2018 | 73.77 | 73.94 | 73.43 | 73.94 | 150,971 | +0.13(+0.17%) |
Jul 24, 2018 | 74.47 | 74.47 | 73.59 | 73.82 | 118,044 | -0.32(-0.44%) |
Jul 23, 2018 | 74.10 | 74.29 | 73.86 | 74.14 | 158,866 | +0.07(+0.10%) |
Jul 20, 2018 | 74.29 | 74.39 | 73.89 | 74.07 | 160,647 | -0.34(-0.46%) |
Jul 19, 2018 | 73.84 | 74.50 | 73.71 | 74.41 | 120,347 | +0.43(+0.58%) |
Jul 18, 2018 | 73.68 | 74.00 | 73.49 | 73.98 | 149,618 | +0.22(+0.30%) |
Jul 17, 2018 | 73.51 | 73.88 | 73.51 | 73.75 | 616,311 | +0.16(+0.21%) |
Jul 16, 2018 | 73.99 | 73.99 | 73.41 | 73.60 | 108,419 | -0.47(-0.63%) |
Jul 13, 2018 | 73.96 | 74.48 | 73.96 | 74.06 | 207,384 | +0.01(+0.02%) |
Jul 12, 2018 | 74.47 | 74.47 | 73.70 | 74.05 | 151,319 | +0.00(+0.00%) |
Jul 11, 2018 | 74.31 | 74.59 | 73.95 | 74.05 | 151,888 | -0.73(-0.97%) |
Jul 10, 2018 | 74.91 | 75.09 | 74.46 | 74.78 | 228,748 | -0.03(-0.04%) |
Jul 09, 2018 | 74.33 | 74.81 | 74.33 | 74.81 | 222,361 | +0.80(+1.08%) |
Jul 06, 2018 | 73.38 | 74.16 | 73.37 | 74.00 | 102,739 | +0.58(+0.79%) |
Jul 05, 2018 | 73.18 | 73.43 | 72.78 | 73.43 | 108,442 | +0.59(+0.81%) |
Jul 03, 2018 | 72.84 | 72.84 | 72.84 | 0 | +0.29(+0.40%) | |
Jul 02, 2018 | 72.21 | 72.59 | 72.06 | 72.55 | 334,835 | -0.08(-0.10%) |
Jun 29, 2018 | 72.89 | 73.27 | 72.61 | 72.62 | 143,409 | +0.00(+0.01%) |
Jun 28, 2018 | 72.42 | 72.76 | 72.13 | 72.62 | 471,710 | +0.14(+0.20%) |
Jun 27, 2018 | 73.21 | 73.60 | 72.47 | 72.48 | 114,503 | -0.56(-0.77%) |
Jun 26, 2018 | 72.96 | 73.28 | 72.60 | 73.04 | 156,954 | +0.16(+0.23%) |
Jun 25, 2018 | 73.50 | 73.55 | 72.55 | 72.87 | 140,706 | -0.88(-1.20%) |
Jun 22, 2018 | 73.96 | 74.18 | 73.71 | 73.76 | 127,117 | +0.33(+0.45%) |
Jun 21, 2018 | 73.89 | 73.89 | 73.21 | 73.43 | 272,611 | -0.57(-0.77%) |
Jun 20, 2018 | 73.85 | 74.06 | 73.49 | 74.00 | 513,143 | +0.42(+0.56%) |
Jun 19, 2018 | 72.93 | 73.60 | 72.76 | 73.58 | 109,350 | -0.02(-0.03%) |
Jun 18, 2018 | 72.98 | 73.72 | 72.98 | 73.60 | 116,940 | +0.28(+0.38%) |
Jun 15, 2018 | 73.51 | 72.93 | 73.32 | 119,798 | -0.28(-0.38%) | |
Jun 14, 2018 | 73.78 | 73.78 | 73.22 | 73.60 | 119,702 | +0.04(+0.05%) |
Jun 13, 2018 | 73.99 | 73.99 | 73.55 | 73.57 | 178,685 | -0.38(-0.51%) |
Jun 12, 2018 | 74.04 | 74.22 | 73.74 | 73.94 | 989,589 | -0.06(-0.08%) |
Jun 11, 2018 | 73.96 | 74.25 | 73.91 | 74.01 | 124,828 | +0.07(+0.10%) |
Jun 08, 2018 | 73.57 | 73.94 | 73.35 | 73.93 | 81,607 | +0.29(+0.40%) |
Jun 07, 2018 | 73.56 | 73.80 | 73.39 | 73.64 | 118,842 | +0.19(+0.26%) |
Jun 06, 2018 | 73.45 | 72.91 | 73.45 | 118,423 | +0.50(+0.68%) | |
Jun 05, 2018 | 72.70 | 73.02 | 72.58 | 72.96 | 140,099 | +0.12(+0.16%) |
Jun 04, 2018 | 72.79 | 73.01 | 72.52 | 72.84 | 222,723 | +0.27(+0.38%) |
Jun 01, 2018 | 72.72 | 72.96 | 72.46 | 72.57 | 101,661 | +0.25(+0.35%) |
May 31, 2018 | 73.04 | 73.09 | 72.24 | 72.31 | 141,842 | -0.79(-1.09%) |
May 30, 2018 | 72.20 | 73.34 | 72.20 | 73.11 | 354,487 | +1.31(+1.83%) |
May 29, 2018 | 71.60 | 72.12 | 71.36 | 71.80 | 483,652 | -0.21(-0.29%) |
May 25, 2018 | 72.00 | 72.00 | 72.00 | 0 | -0.29(-0.40%) | |
May 24, 2018 | 72.12 | 72.39 | 71.71 | 72.29 | 91,074 | +0.00(+0.00%) |
May 23, 2018 | 72.06 | 72.31 | 71.97 | 72.29 | 133,540 | -0.03(-0.04%) |
May 22, 2018 | 72.87 | 73.08 | 72.30 | 72.32 | 211,554 | -0.40(-0.55%) |
May 21, 2018 | 72.32 | 72.76 | 72.32 | 72.72 | 116,944 | +0.76(+1.05%) |
May 18, 2018 | 72.27 | 72.33 | 71.96 | 71.96 | 100,736 | -0.27(-0.38%) |
May 17, 2018 | 72.01 | 72.57 | 72.01 | 72.23 | 117,067 | +0.23(+0.32%) |
May 16, 2018 | 71.65 | 72.20 | 71.62 | 72.00 | 96,619 | +0.46(+0.64%) |
May 15, 2018 | 71.31 | 71.64 | 71.24 | 71.54 | 193,831 | -0.05(-0.07%) |
May 14, 2018 | 71.85 | 72.00 | 71.52 | 71.60 | 193,596 | -0.13(-0.19%) |
May 11, 2018 | 71.68 | 71.95 | 71.57 | 71.73 | 355,860 | +0.11(+0.15%) |
May 10, 2018 | 71.29 | 71.79 | 71.22 | 71.62 | 69,962 | +0.51(+0.72%) |
May 09, 2018 | 70.94 | 71.33 | 70.83 | 71.11 | 233,091 | +0.35(+0.50%) |
May 08, 2018 | 70.49 | 70.76 | 70.31 | 70.76 | 75,807 | +0.25(+0.36%) |
May 07, 2018 | 70.33 | 70.85 | 70.31 | 70.51 | 86,074 | +0.39(+0.55%) |
May 04, 2018 | 68.99 | 70.39 | 68.87 | 70.12 | 109,482 | +0.93(+1.35%) |
May 03, 2018 | 69.25 | 69.46 | 68.57 | 69.18 | 133,544 | -0.32(-0.46%) |
May 02, 2018 | 69.43 | 70.00 | 69.38 | 69.50 | 112,573 | -0.01(-0.02%) |