Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 75.23 | 75.67 | 74.95 | 75.36 | 687,591 | +0.31(+0.42%) |
Jul 30, 2018 | 75.88 | 75.92 | 74.99 | 75.05 | 646,466 | -0.77(-1.02%) |
Jul 27, 2018 | 75.99 | 76.18 | 75.28 | 75.82 | 706,582 | -0.20(-0.27%) |
Jul 26, 2018 | 75.07 | 76.18 | 75.07 | 76.02 | 726,571 | +0.95(+1.26%) |
Jul 25, 2018 | 75.16 | 75.53 | 74.37 | 75.08 | 1,191,503 | -0.14(-0.18%) |
Jul 24, 2018 | 76.12 | 76.42 | 75.13 | 75.21 | 1,140,131 | -0.46(-0.61%) |
Jul 23, 2018 | 74.39 | 76.04 | 74.04 | 75.67 | 1,016,432 | +1.32(+1.78%) |
Jul 20, 2018 | 74.53 | 74.60 | 73.86 | 74.35 | 280,483 | -0.23(-0.31%) |
Jul 19, 2018 | 73.45 | 74.72 | 73.45 | 74.58 | 662,040 | +0.53(+0.72%) |
Jul 18, 2018 | 74.44 | 74.78 | 73.83 | 74.05 | 355,575 | -0.21(-0.28%) |
Jul 17, 2018 | 72.52 | 74.37 | 72.52 | 74.26 | 467,638 | +0.96(+1.31%) |
Jul 16, 2018 | 74.92 | 74.92 | 72.92 | 73.30 | 554,662 | -1.21(-1.63%) |
Jul 13, 2018 | 74.55 | 74.71 | 74.17 | 74.51 | 429,882 | +0.06(+0.09%) |
Jul 12, 2018 | 73.67 | 74.58 | 73.27 | 74.44 | 531,408 | +0.69(+0.93%) |
Jul 11, 2018 | 73.59 | 74.00 | 72.76 | 73.75 | 622,130 | -0.45(-0.61%) |
Jul 10, 2018 | 73.19 | 74.41 | 73.15 | 74.20 | 753,789 | +1.06(+1.44%) |
Jul 09, 2018 | 72.28 | 73.37 | 72.25 | 73.15 | 431,778 | +0.99(+1.37%) |
Jul 06, 2018 | 72.10 | 72.44 | 71.85 | 72.16 | 366,031 | +0.04(+0.05%) |
Jul 05, 2018 | 71.74 | 72.19 | 71.30 | 72.12 | 320,128 | +0.60(+0.83%) |
Jul 03, 2018 | 71.52 | 71.52 | 71.52 | 0 | -0.29(-0.41%) | |
Jul 02, 2018 | 71.70 | 71.97 | 71.05 | 71.82 | 479,035 | +0.06(+0.09%) |
Jun 29, 2018 | 71.92 | 72.50 | 71.74 | 71.75 | 603,701 | +0.09(+0.13%) |
Jun 28, 2018 | 70.74 | 71.74 | 70.25 | 71.66 | 428,187 | +0.96(+1.36%) |
Jun 27, 2018 | 71.57 | 72.23 | 70.65 | 70.70 | 699,065 | -0.86(-1.21%) |
Jun 26, 2018 | 71.29 | 71.60 | 71.02 | 71.56 | 440,755 | +0.44(+0.62%) |
Jun 25, 2018 | 71.73 | 72.09 | 70.86 | 71.12 | 504,982 | -0.94(-1.30%) |
Jun 22, 2018 | 71.67 | 72.22 | 71.47 | 72.06 | 524,777 | +0.80(+1.12%) |
Jun 21, 2018 | 71.89 | 72.31 | 70.97 | 71.26 | 480,903 | -0.61(-0.84%) |
Jun 20, 2018 | 72.16 | 72.20 | 71.58 | 71.86 | 296,664 | -0.11(-0.15%) |
Jun 19, 2018 | 71.41 | 72.34 | 71.07 | 71.97 | 775,572 | +0.06(+0.09%) |
Jun 18, 2018 | 71.42 | 72.30 | 71.26 | 71.91 | 891,849 | +0.11(+0.15%) |
Jun 15, 2018 | 72.58 | 71.74 | 71.80 | 837,210 | -0.78(-1.07%) | |
Jun 14, 2018 | 72.71 | 73.12 | 72.15 | 72.58 | 380,105 | +0.04(+0.05%) |
Jun 13, 2018 | 73.08 | 73.41 | 72.27 | 72.54 | 660,242 | -0.41(-0.57%) |
Jun 12, 2018 | 73.16 | 73.76 | 72.88 | 72.96 | 441,945 | -0.11(-0.15%) |
Jun 11, 2018 | 73.53 | 73.80 | 72.83 | 73.07 | 482,717 | -0.37(-0.50%) |
Jun 08, 2018 | 73.08 | 73.66 | 72.51 | 73.43 | 365,353 | +0.37(+0.50%) |
Jun 07, 2018 | 73.53 | 74.19 | 72.89 | 73.07 | 449,221 | -0.36(-0.49%) |
Jun 06, 2018 | 73.55 | 73.42 | 583,823 | +0.00(+0.00%) | ||
Jun 05, 2018 | 72.52 | 73.45 | 72.52 | 73.42 | 449,363 | +0.92(+1.27%) |
Jun 04, 2018 | 72.38 | 72.63 | 71.59 | 72.51 | 444,896 | +0.75(+1.05%) |
Jun 01, 2018 | 71.70 | 72.01 | 71.34 | 71.75 | 400,418 | +0.42(+0.59%) |
May 31, 2018 | 71.93 | 72.18 | 70.84 | 71.33 | 393,741 | -0.35(-0.49%) |
May 30, 2018 | 71.54 | 71.83 | 71.18 | 71.68 | 433,067 | +0.41(+0.58%) |
May 29, 2018 | 71.95 | 72.25 | 70.94 | 71.27 | 594,734 | -1.02(-1.42%) |
May 25, 2018 | 72.29 | 72.29 | 72.29 | 0 | +1.05(+1.48%) | |
May 24, 2018 | 71.14 | 71.33 | 70.66 | 71.24 | 1,737,985 | +0.11(+0.15%) |
May 23, 2018 | 71.41 | 71.73 | 70.83 | 71.13 | 639,134 | -0.60(-0.84%) |
May 22, 2018 | 71.88 | 72.90 | 71.51 | 71.73 | 596,914 | +0.16(+0.23%) |
May 21, 2018 | 71.60 | 71.84 | 71.33 | 71.57 | 298,919 | +0.44(+0.62%) |
May 18, 2018 | 70.66 | 71.63 | 70.47 | 71.13 | 688,397 | +0.46(+0.65%) |
May 17, 2018 | 70.27 | 71.29 | 70.10 | 70.67 | 759,578 | +0.68(+0.97%) |
May 16, 2018 | 69.11 | 70.55 | 68.84 | 70.00 | 1,035,922 | +0.95(+1.38%) |
May 15, 2018 | 68.18 | 69.15 | 67.71 | 69.05 | 970,884 | +0.70(+1.03%) |
May 14, 2018 | 67.99 | 68.58 | 67.87 | 68.34 | 476,470 | +0.29(+0.43%) |
May 11, 2018 | 68.46 | 69.01 | 67.98 | 68.05 | 457,730 | -0.26(-0.38%) |
May 10, 2018 | 68.02 | 68.40 | 67.66 | 68.30 | 482,777 | +0.45(+0.66%) |
May 09, 2018 | 67.43 | 67.98 | 66.94 | 67.86 | 488,436 | +0.81(+1.21%) |
May 08, 2018 | 66.81 | 67.36 | 66.76 | 67.04 | 605,243 | -0.04(-0.05%) |
May 07, 2018 | 67.38 | 67.89 | 66.76 | 67.08 | 933,515 | +0.11(+0.16%) |
May 04, 2018 | 65.27 | 67.17 | 64.29 | 66.97 | 1,219,732 | +1.57(+2.41%) |
May 03, 2018 | 65.55 | 65.81 | 64.56 | 65.39 | 813,603 | +0.16(+0.25%) |
May 02, 2018 | 62.45 | 66.53 | 62.45 | 65.23 | 2,089,499 | +4.67(+7.72%) |