Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 81.46 | 83.31 | 81.46 | 83.05 | 3,844,885 | +1.91(+2.36%) |
Jul 30, 2018 | 81.85 | 82.02 | 80.87 | 81.14 | 2,264,607 | -0.68(-0.83%) |
Jul 27, 2018 | 82.24 | 82.26 | 81.06 | 81.82 | 3,121,893 | -0.33(-0.40%) |
Jul 26, 2018 | 82.39 | 82.74 | 81.77 | 82.15 | 2,829,525 | -0.10(-0.12%) |
Jul 25, 2018 | 79.95 | 82.38 | 79.95 | 82.25 | 2,623,407 | +2.06(+2.56%) |
Jul 24, 2018 | 81.17 | 81.60 | 80.01 | 80.19 | 3,074,318 | -0.44(-0.55%) |
Jul 23, 2018 | 81.77 | 81.79 | 80.48 | 80.63 | 3,151,820 | -1.28(-1.56%) |
Jul 20, 2018 | 81.82 | 82.51 | 81.65 | 81.91 | 2,059,779 | -0.12(-0.15%) |
Jul 19, 2018 | 82.00 | 82.23 | 81.42 | 82.04 | 1,463,797 | -0.39(-0.47%) |
Jul 18, 2018 | 82.13 | 82.54 | 81.81 | 82.42 | 1,772,544 | +0.17(+0.21%) |
Jul 17, 2018 | 80.87 | 82.54 | 80.87 | 82.25 | 2,366,727 | +1.14(+1.41%) |
Jul 16, 2018 | 82.77 | 82.77 | 81.03 | 81.11 | 2,579,114 | -1.50(-1.81%) |
Jul 13, 2018 | 81.98 | 82.75 | 81.82 | 82.61 | 2,031,636 | +0.64(+0.78%) |
Jul 12, 2018 | 81.41 | 82.19 | 81.11 | 81.96 | 3,784,316 | +0.93(+1.15%) |
Jul 11, 2018 | 82.53 | 82.62 | 81.02 | 81.03 | 3,086,583 | -1.65(-1.99%) |
Jul 10, 2018 | 83.45 | 83.76 | 82.56 | 82.68 | 3,018,153 | -1.22(-1.45%) |
Jul 09, 2018 | 83.33 | 84.11 | 83.07 | 83.90 | 1,914,809 | +0.60(+0.73%) |
Jul 06, 2018 | 83.02 | 83.52 | 82.57 | 83.30 | 2,162,340 | +0.68(+0.82%) |
Jul 05, 2018 | 83.16 | 83.23 | 82.13 | 82.62 | 2,358,200 | +0.08(+0.09%) |
Jul 03, 2018 | 82.54 | 82.54 | 82.54 | 0 | +0.40(+0.49%) | |
Jul 02, 2018 | 81.30 | 82.15 | 80.75 | 82.14 | 1,834,260 | +0.44(+0.54%) |
Jun 29, 2018 | 81.97 | 82.86 | 81.65 | 81.69 | 3,773,314 | +0.35(+0.42%) |
Jun 28, 2018 | 79.94 | 81.78 | 79.92 | 81.35 | 2,293,569 | +1.41(+1.76%) |
Jun 27, 2018 | 80.87 | 81.75 | 79.94 | 79.94 | 2,386,019 | -0.62(-0.77%) |
Jun 26, 2018 | 81.33 | 81.69 | 80.53 | 80.56 | 3,502,587 | -0.66(-0.81%) |
Jun 25, 2018 | 82.47 | 82.81 | 80.48 | 81.22 | 3,200,780 | -1.07(-1.31%) |
Jun 22, 2018 | 83.80 | 83.97 | 82.30 | 82.30 | 10,018,286 | -1.15(-1.38%) |
Jun 21, 2018 | 83.23 | 84.12 | 83.14 | 83.45 | 2,567,647 | +0.02(+0.02%) |
Jun 20, 2018 | 83.70 | 83.95 | 83.05 | 83.43 | 3,474,387 | -0.24(-0.29%) |
Jun 19, 2018 | 84.44 | 84.80 | 83.08 | 83.67 | 2,860,124 | -1.61(-1.89%) |
Jun 18, 2018 | 84.87 | 85.52 | 84.72 | 85.28 | 3,690,307 | -0.26(-0.30%) |
Jun 15, 2018 | 85.59 | 84.53 | 85.54 | 4,388,510 | +1.01(+1.19%) | |
Jun 14, 2018 | 83.85 | 84.63 | 83.68 | 84.53 | 2,740,189 | +0.76(+0.90%) |
Jun 13, 2018 | 83.86 | 84.34 | 83.60 | 83.78 | 2,488,330 | +0.20(+0.24%) |
Jun 12, 2018 | 83.46 | 83.95 | 83.06 | 83.57 | 2,331,615 | +0.09(+0.10%) |
Jun 11, 2018 | 83.39 | 84.54 | 83.17 | 83.49 | 2,181,389 | +0.27(+0.32%) |
Jun 08, 2018 | 82.17 | 83.80 | 81.94 | 83.22 | 2,382,878 | +1.07(+1.31%) |
Jun 07, 2018 | 82.27 | 82.45 | 81.55 | 82.15 | 1,833,768 | +0.18(+0.22%) |
Jun 06, 2018 | 82.09 | 81.96 | 1,999,883 | +0.68(+0.84%) | ||
Jun 05, 2018 | 82.02 | 82.24 | 80.99 | 81.28 | 2,244,124 | -0.60(-0.74%) |
Jun 04, 2018 | 82.14 | 82.25 | 81.48 | 81.89 | 1,612,549 | -0.03(-0.04%) |
Jun 01, 2018 | 80.86 | 81.92 | 80.86 | 81.92 | 1,483,144 | +1.65(+2.05%) |
May 31, 2018 | 80.81 | 81.18 | 80.18 | 80.27 | 2,805,117 | -0.72(-0.89%) |
May 30, 2018 | 80.35 | 81.79 | 80.35 | 80.99 | 1,974,200 | +1.25(+1.56%) |
May 29, 2018 | 79.58 | 80.00 | 79.02 | 79.74 | 1,900,500 | -0.50(-0.62%) |
May 25, 2018 | 80.24 | 80.24 | 80.24 | 0 | -1.04(-1.27%) | |
May 24, 2018 | 81.61 | 82.05 | 80.72 | 81.27 | 1,298,197 | -0.12(-0.15%) |
May 23, 2018 | 80.84 | 81.51 | 80.30 | 81.40 | 1,813,663 | +0.48(+0.59%) |
May 22, 2018 | 81.89 | 82.13 | 80.75 | 80.92 | 1,729,990 | -0.96(-1.17%) |
May 21, 2018 | 81.40 | 81.93 | 80.94 | 81.88 | 1,711,477 | +0.94(+1.16%) |
May 18, 2018 | 79.32 | 81.19 | 79.32 | 80.94 | 2,249,388 | +1.39(+1.75%) |
May 17, 2018 | 79.59 | 79.69 | 78.71 | 79.55 | 1,923,818 | +0.10(+0.12%) |
May 16, 2018 | 79.16 | 79.76 | 78.64 | 79.45 | 3,359,047 | -0.16(-0.20%) |
May 15, 2018 | 80.10 | 80.28 | 79.38 | 79.61 | 2,297,340 | -1.00(-1.24%) |
May 14, 2018 | 81.07 | 81.68 | 79.95 | 80.61 | 2,590,787 | -0.37(-0.46%) |
May 11, 2018 | 80.19 | 81.00 | 80.15 | 80.99 | 2,304,928 | +0.95(+1.19%) |
May 10, 2018 | 79.90 | 80.91 | 79.43 | 80.04 | 2,062,219 | +1.08(+1.37%) |
May 09, 2018 | 78.73 | 79.17 | 77.85 | 78.95 | 3,138,038 | +0.32(+0.40%) |
May 08, 2018 | 78.48 | 79.11 | 77.78 | 78.64 | 2,498,551 | -0.14(-0.18%) |
May 07, 2018 | 78.39 | 79.08 | 77.89 | 78.78 | 2,108,346 | +0.57(+0.72%) |
May 04, 2018 | 76.74 | 78.47 | 76.35 | 78.21 | 3,005,636 | +1.13(+1.47%) |
May 03, 2018 | 76.51 | 77.57 | 75.22 | 77.08 | 5,040,382 | +0.46(+0.60%) |
May 02, 2018 | 74.48 | 77.15 | 73.84 | 76.62 | 7,817,210 | -3.36(-4.20%) |