Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 76.73 | 77.32 | 76.48 | 76.67 | 1,192,547 | +0.38(+0.49%) |
Jul 30, 2018 | 76.05 | 76.53 | 75.21 | 76.29 | 1,391,189 | +0.50(+0.66%) |
Jul 27, 2018 | 77.49 | 77.49 | 75.63 | 75.79 | 886,053 | -1.47(-1.90%) |
Jul 26, 2018 | 77.16 | 77.80 | 77.08 | 77.26 | 1,805,468 | +0.37(+0.48%) |
Jul 25, 2018 | 76.66 | 77.07 | 76.19 | 76.90 | 1,195,355 | +0.52(+0.68%) |
Jul 24, 2018 | 76.70 | 76.98 | 76.10 | 76.37 | 1,335,687 | -0.30(-0.39%) |
Jul 23, 2018 | 77.12 | 77.18 | 76.35 | 76.67 | 586,858 | -0.48(-0.62%) |
Jul 20, 2018 | 77.27 | 77.69 | 76.85 | 77.16 | 574,214 | -0.45(-0.58%) |
Jul 19, 2018 | 77.14 | 77.95 | 76.54 | 77.61 | 906,769 | +0.60(+0.77%) |
Jul 18, 2018 | 76.28 | 77.22 | 76.01 | 77.01 | 1,960,559 | -0.24(-0.31%) |
Jul 17, 2018 | 78.90 | 78.93 | 76.90 | 77.25 | 1,707,044 | -1.66(-2.10%) |
Jul 16, 2018 | 78.82 | 79.05 | 77.87 | 78.90 | 1,495,798 | -0.08(-0.10%) |
Jul 13, 2018 | 80.67 | 81.19 | 78.77 | 78.98 | 1,622,842 | -1.51(-1.88%) |
Jul 12, 2018 | 80.43 | 80.90 | 80.03 | 80.49 | 1,420,475 | -0.19(-0.23%) |
Jul 11, 2018 | 80.60 | 81.02 | 80.35 | 80.68 | 1,206,797 | -0.28(-0.34%) |
Jul 10, 2018 | 81.02 | 81.66 | 80.64 | 80.96 | 1,428,449 | -0.07(-0.08%) |
Jul 09, 2018 | 82.38 | 82.38 | 80.53 | 81.02 | 1,199,277 | -1.18(-1.44%) |
Jul 06, 2018 | 82.21 | 82.52 | 81.86 | 82.21 | 841,258 | +0.07(+0.09%) |
Jul 05, 2018 | 81.15 | 82.19 | 80.63 | 82.13 | 1,191,170 | +1.13(+1.40%) |
Jul 03, 2018 | 81.00 | 81.00 | 81.00 | 0 | +0.35(+0.43%) | |
Jul 02, 2018 | 81.37 | 81.83 | 80.13 | 80.65 | 1,135,196 | -0.78(-0.96%) |
Jun 29, 2018 | 81.41 | 81.96 | 80.35 | 81.43 | 1,843,310 | -0.24(-0.29%) |
Jun 28, 2018 | 81.57 | 82.75 | 81.32 | 81.67 | 1,091,796 | +0.37(+0.45%) |
Jun 27, 2018 | 82.63 | 83.05 | 81.24 | 81.30 | 1,314,572 | -1.07(-1.30%) |
Jun 26, 2018 | 81.59 | 83.18 | 81.29 | 82.37 | 2,027,826 | +0.78(+0.95%) |
Jun 25, 2018 | 81.42 | 82.22 | 80.67 | 81.59 | 1,696,505 | +0.60(+0.75%) |
Jun 22, 2018 | 81.36 | 81.52 | 80.95 | 80.99 | 970,706 | -0.34(-0.42%) |
Jun 21, 2018 | 80.29 | 81.38 | 80.02 | 81.33 | 1,048,756 | +1.22(+1.52%) |
Jun 20, 2018 | 79.51 | 80.48 | 79.51 | 80.12 | 943,932 | +0.70(+0.88%) |
Jun 19, 2018 | 78.98 | 79.98 | 78.92 | 79.42 | 925,249 | +0.13(+0.16%) |
Jun 18, 2018 | 79.02 | 79.63 | 78.80 | 79.29 | 823,387 | +0.38(+0.49%) |
Jun 15, 2018 | 80.00 | 78.80 | 78.90 | 1,322,094 | -0.67(-0.84%) | |
Jun 14, 2018 | 78.92 | 79.93 | 78.73 | 79.57 | 874,324 | +1.17(+1.49%) |
Jun 13, 2018 | 79.74 | 80.21 | 77.90 | 78.40 | 1,535,773 | -1.19(-1.49%) |
Jun 12, 2018 | 78.95 | 80.39 | 78.68 | 79.59 | 952,134 | +0.46(+0.58%) |
Jun 11, 2018 | 79.21 | 79.46 | 78.57 | 79.13 | 806,086 | -0.13(-0.16%) |
Jun 08, 2018 | 79.15 | 79.70 | 78.86 | 79.26 | 741,740 | +0.23(+0.30%) |
Jun 07, 2018 | 78.98 | 79.28 | 78.49 | 79.03 | 898,660 | +0.19(+0.25%) |
Jun 06, 2018 | 78.59 | 78.83 | 1,230,763 | -0.15(-0.18%) | ||
Jun 05, 2018 | 79.96 | 80.51 | 78.94 | 78.98 | 1,314,827 | -0.94(-1.17%) |
Jun 04, 2018 | 78.60 | 80.01 | 78.22 | 79.92 | 1,108,698 | +1.80(+2.30%) |
Jun 01, 2018 | 78.02 | 78.14 | 77.24 | 78.12 | 746,508 | +0.29(+0.37%) |
May 31, 2018 | 78.28 | 78.29 | 77.58 | 77.83 | 1,258,319 | -0.56(-0.71%) |
May 30, 2018 | 77.06 | 78.71 | 76.55 | 78.39 | 846,986 | +1.04(+1.35%) |
May 29, 2018 | 76.76 | 77.77 | 76.51 | 77.35 | 1,435,506 | +0.40(+0.53%) |
May 25, 2018 | 76.94 | 76.94 | 76.94 | 0 | +0.04(+0.05%) | |
May 24, 2018 | 75.76 | 76.91 | 75.54 | 76.90 | 1,737,327 | +1.10(+1.45%) |
May 23, 2018 | 75.09 | 76.21 | 74.99 | 75.80 | 1,378,626 | +0.94(+1.25%) |
May 22, 2018 | 75.08 | 75.45 | 74.43 | 74.86 | 1,168,170 | -0.32(-0.43%) |
May 21, 2018 | 74.65 | 75.29 | 74.13 | 75.19 | 836,088 | +0.81(+1.09%) |
May 18, 2018 | 74.38 | 74.66 | 73.79 | 74.38 | 696,965 | -0.03(-0.04%) |
May 17, 2018 | 74.47 | 74.73 | 74.09 | 74.41 | 679,126 | -0.14(-0.18%) |
May 16, 2018 | 74.98 | 75.11 | 74.18 | 74.55 | 959,135 | -0.27(-0.36%) |
May 15, 2018 | 75.92 | 75.92 | 74.52 | 74.81 | 1,305,181 | -1.47(-1.93%) |
May 14, 2018 | 76.94 | 76.96 | 75.78 | 76.29 | 1,013,993 | -0.74(-0.96%) |
May 11, 2018 | 77.16 | 77.60 | 76.83 | 77.02 | 983,096 | +0.07(+0.09%) |
May 10, 2018 | 76.78 | 77.13 | 76.41 | 76.95 | 729,980 | +0.69(+0.90%) |
May 09, 2018 | 76.01 | 76.30 | 75.59 | 76.26 | 597,088 | +0.63(+0.83%) |
May 08, 2018 | 75.74 | 75.97 | 74.73 | 75.63 | 966,711 | +0.07(+0.10%) |
May 07, 2018 | 74.64 | 75.64 | 74.27 | 75.56 | 993,138 | +1.01(+1.36%) |
May 04, 2018 | 74.05 | 74.65 | 73.63 | 74.55 | 1,080,319 | +0.36(+0.49%) |
May 03, 2018 | 72.73 | 74.52 | 72.17 | 74.18 | 2,432,523 | +1.76(+2.43%) |
May 02, 2018 | 71.96 | 73.55 | 70.91 | 72.42 | 1,821,334 | -0.69(-0.94%) |