Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 77.73 | 78.70 | 77.43 | 78.57 | 2,640,174 | +1.19(+1.54%) |
Jul 30, 2018 | 77.66 | 78.19 | 77.31 | 77.38 | 1,808,431 | -0.27(-0.35%) |
Jul 27, 2018 | 78.85 | 78.90 | 77.29 | 77.65 | 1,553,746 | -1.04(-1.32%) |
Jul 26, 2018 | 77.57 | 78.86 | 77.57 | 78.68 | 2,315,262 | +1.08(+1.40%) |
Jul 25, 2018 | 76.77 | 77.73 | 76.29 | 77.60 | 2,046,271 | +0.74(+0.97%) |
Jul 24, 2018 | 76.29 | 77.58 | 76.29 | 76.85 | 3,458,679 | +0.56(+0.73%) |
Jul 23, 2018 | 76.88 | 76.95 | 75.92 | 76.29 | 2,059,626 | -0.25(-0.32%) |
Jul 20, 2018 | 76.69 | 77.03 | 76.26 | 76.54 | 1,864,519 | -0.45(-0.58%) |
Jul 19, 2018 | 76.95 | 77.32 | 76.49 | 76.99 | 1,944,042 | -0.04(-0.05%) |
Jul 18, 2018 | 76.51 | 77.47 | 76.35 | 77.03 | 2,135,025 | +0.35(+0.46%) |
Jul 17, 2018 | 75.38 | 76.87 | 75.38 | 76.67 | 2,410,833 | +1.34(+1.78%) |
Jul 16, 2018 | 75.78 | 76.35 | 75.05 | 75.33 | 3,147,389 | -0.82(-1.08%) |
Jul 13, 2018 | 75.78 | 76.51 | 75.46 | 76.15 | 2,389,392 | +0.47(+0.62%) |
Jul 12, 2018 | 76.24 | 76.33 | 74.93 | 75.68 | 2,953,582 | +0.03(+0.04%) |
Jul 11, 2018 | 77.30 | 77.30 | 74.76 | 75.66 | 4,653,550 | -2.49(-3.19%) |
Jul 10, 2018 | 78.66 | 79.32 | 77.59 | 78.15 | 2,794,118 | -0.24(-0.31%) |
Jul 09, 2018 | 77.49 | 78.56 | 77.01 | 78.39 | 3,447,467 | +1.39(+1.81%) |
Jul 06, 2018 | 76.20 | 77.29 | 75.68 | 77.00 | 2,774,503 | +0.52(+0.69%) |
Jul 05, 2018 | 76.03 | 76.71 | 75.85 | 76.47 | 1,936,818 | +0.76(+1.00%) |
Jul 03, 2018 | 75.71 | 75.71 | 75.71 | 0 | -0.56(-0.73%) | |
Jul 02, 2018 | 77.29 | 77.46 | 76.07 | 76.27 | 3,328,925 | -1.63(-2.09%) |
Jun 29, 2018 | 78.01 | 79.49 | 77.72 | 77.90 | 3,040,968 | +0.35(+0.46%) |
Jun 28, 2018 | 77.27 | 77.69 | 76.34 | 77.55 | 2,283,119 | +0.22(+0.28%) |
Jun 27, 2018 | 77.44 | 79.25 | 76.93 | 77.33 | 3,213,602 | +0.52(+0.68%) |
Jun 26, 2018 | 76.63 | 77.17 | 76.01 | 76.81 | 2,674,716 | +0.48(+0.63%) |
Jun 25, 2018 | 78.54 | 78.61 | 75.82 | 76.32 | 2,558,544 | -2.41(-3.06%) |
Jun 22, 2018 | 77.98 | 79.25 | 77.55 | 78.73 | 3,831,492 | +2.13(+2.78%) |
Jun 21, 2018 | 78.05 | 78.07 | 76.33 | 76.61 | 3,962,216 | -1.40(-1.80%) |
Jun 20, 2018 | 79.14 | 79.14 | 77.33 | 78.01 | 4,135,540 | -0.89(-1.12%) |
Jun 19, 2018 | 80.12 | 80.43 | 78.26 | 78.90 | 3,388,906 | -2.45(-3.02%) |
Jun 18, 2018 | 80.95 | 81.94 | 80.95 | 81.35 | 2,308,409 | -0.43(-0.53%) |
Jun 15, 2018 | 80.95 | 80.98 | 81.78 | 4,926,139 | +0.83(+1.03%) | |
Jun 14, 2018 | 82.22 | 82.22 | 80.77 | 80.95 | 2,102,147 | -0.98(-1.19%) |
Jun 13, 2018 | 83.40 | 83.43 | 81.85 | 81.93 | 3,238,704 | -1.52(-1.82%) |
Jun 12, 2018 | 83.40 | 83.49 | 82.76 | 83.45 | 1,394,940 | +0.10(+0.12%) |
Jun 11, 2018 | 84.02 | 84.19 | 82.94 | 83.35 | 2,126,903 | -0.40(-0.47%) |
Jun 08, 2018 | 83.05 | 83.90 | 82.63 | 83.75 | 2,591,563 | +0.39(+0.47%) |
Jun 07, 2018 | 82.99 | 83.58 | 82.56 | 83.36 | 3,209,414 | +0.35(+0.42%) |
Jun 06, 2018 | 83.03 | 81.26 | 83.01 | 3,367,508 | +1.83(+2.25%) | |
Jun 05, 2018 | 79.45 | 81.38 | 79.45 | 81.18 | 2,632,170 | +1.44(+1.81%) |
Jun 04, 2018 | 79.87 | 80.41 | 79.51 | 79.74 | 1,958,912 | +0.19(+0.24%) |
Jun 01, 2018 | 80.46 | 81.05 | 79.08 | 79.55 | 2,370,993 | +0.70(+0.89%) |
May 31, 2018 | 80.05 | 80.05 | 78.68 | 78.84 | 3,024,564 | -1.24(-1.55%) |
May 30, 2018 | 79.05 | 80.26 | 78.58 | 80.08 | 2,654,062 | +1.71(+2.18%) |
May 29, 2018 | 79.24 | 80.50 | 78.03 | 78.37 | 3,623,406 | -1.62(-2.03%) |
May 25, 2018 | 80.00 | 80.00 | 80.00 | 0 | -2.29(-2.79%) | |
May 24, 2018 | 81.32 | 83.96 | 81.22 | 82.29 | 3,781,327 | +0.96(+1.18%) |
May 23, 2018 | 81.01 | 81.45 | 79.58 | 81.33 | 2,237,482 | -0.36(-0.44%) |
May 22, 2018 | 82.82 | 83.53 | 81.61 | 81.69 | 2,439,292 | -0.96(-1.16%) |
May 21, 2018 | 82.28 | 82.77 | 81.73 | 82.65 | 2,518,158 | +0.92(+1.13%) |
May 18, 2018 | 81.65 | 82.18 | 81.51 | 81.73 | 2,707,442 | +0.02(+0.03%) |
May 17, 2018 | 80.94 | 81.77 | 80.82 | 81.71 | 3,287,016 | +0.62(+0.76%) |
May 16, 2018 | 80.12 | 81.84 | 80.01 | 81.09 | 4,778,322 | +2.21(+2.80%) |
May 15, 2018 | 78.51 | 79.10 | 78.16 | 78.88 | 2,181,686 | +0.13(+0.17%) |
May 14, 2018 | 79.37 | 79.69 | 78.46 | 78.75 | 2,637,050 | -0.41(-0.52%) |
May 11, 2018 | 79.09 | 79.83 | 78.74 | 79.16 | 3,177,504 | +0.11(+0.13%) |
May 10, 2018 | 77.27 | 79.82 | 77.16 | 79.05 | 4,937,363 | +1.77(+2.29%) |
May 09, 2018 | 74.01 | 77.63 | 74.01 | 77.28 | 5,044,077 | +3.77(+5.13%) |
May 08, 2018 | 73.49 | 73.60 | 72.75 | 73.51 | 3,450,790 | -0.04(-0.06%) |
May 07, 2018 | 73.83 | 74.60 | 73.25 | 73.56 | 2,706,976 | -0.13(-0.18%) |
May 04, 2018 | 72.80 | 73.82 | 72.05 | 73.69 | 3,028,204 | +0.59(+0.81%) |
May 03, 2018 | 73.61 | 73.75 | 72.20 | 73.10 | 3,087,164 | -0.56(-0.76%) |
May 02, 2018 | 73.23 | 74.29 | 72.94 | 73.66 | 3,697,119 | +0.68(+0.92%) |