Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 75.53 | 75.97 | 75.24 | 75.66 | 684,895 | +0.31(+0.42%) |
Jul 30, 2018 | 76.18 | 76.22 | 75.29 | 75.34 | 643,932 | -0.77(-1.02%) |
Jul 27, 2018 | 76.29 | 76.48 | 75.57 | 76.12 | 703,812 | -0.20(-0.27%) |
Jul 26, 2018 | 75.36 | 76.48 | 75.36 | 76.32 | 723,722 | +0.95(+1.26%) |
Jul 25, 2018 | 75.45 | 75.82 | 74.66 | 75.37 | 1,186,832 | -0.14(-0.18%) |
Jul 24, 2018 | 76.42 | 76.72 | 75.43 | 75.51 | 1,135,661 | -0.46(-0.61%) |
Jul 23, 2018 | 74.68 | 76.34 | 74.33 | 75.97 | 1,012,447 | +1.33(+1.78%) |
Jul 20, 2018 | 74.82 | 74.90 | 74.16 | 74.64 | 279,383 | -0.23(-0.31%) |
Jul 19, 2018 | 73.74 | 75.01 | 73.74 | 74.87 | 659,445 | +0.53(+0.72%) |
Jul 18, 2018 | 74.74 | 75.08 | 74.12 | 74.34 | 354,181 | -0.21(-0.28%) |
Jul 17, 2018 | 72.81 | 74.66 | 72.81 | 74.55 | 465,805 | +0.97(+1.31%) |
Jul 16, 2018 | 75.21 | 75.21 | 73.21 | 73.58 | 552,487 | -1.22(-1.63%) |
Jul 13, 2018 | 74.85 | 75.00 | 74.46 | 74.80 | 428,196 | +0.06(+0.09%) |
Jul 12, 2018 | 73.96 | 74.87 | 73.56 | 74.74 | 529,325 | +0.69(+0.93%) |
Jul 11, 2018 | 73.88 | 74.29 | 73.05 | 74.04 | 619,691 | -0.45(-0.61%) |
Jul 10, 2018 | 73.47 | 74.70 | 73.44 | 74.50 | 750,834 | +1.06(+1.44%) |
Jul 09, 2018 | 72.56 | 73.66 | 72.53 | 73.44 | 430,086 | +1.00(+1.37%) |
Jul 06, 2018 | 72.39 | 72.73 | 72.14 | 72.44 | 364,596 | +0.04(+0.05%) |
Jul 05, 2018 | 72.03 | 72.48 | 71.58 | 72.40 | 318,872 | +0.60(+0.83%) |
Jul 03, 2018 | 71.81 | 71.81 | 71.81 | 0 | -0.29(-0.41%) | |
Jul 02, 2018 | 71.98 | 72.26 | 71.33 | 72.10 | 477,157 | +0.06(+0.09%) |
Jun 29, 2018 | 72.20 | 72.78 | 72.02 | 72.04 | 601,334 | +0.09(+0.13%) |
Jun 28, 2018 | 71.02 | 72.03 | 70.52 | 71.94 | 426,508 | +0.97(+1.36%) |
Jun 27, 2018 | 71.85 | 72.52 | 70.93 | 70.98 | 696,324 | -0.87(-1.21%) |
Jun 26, 2018 | 71.57 | 71.88 | 71.30 | 71.84 | 439,027 | +0.44(+0.62%) |
Jun 25, 2018 | 72.01 | 72.37 | 71.14 | 71.40 | 503,002 | -0.94(-1.30%) |
Jun 22, 2018 | 71.95 | 72.50 | 71.75 | 72.34 | 522,720 | +0.80(+1.12%) |
Jun 21, 2018 | 72.17 | 72.60 | 71.25 | 71.54 | 479,017 | -0.61(-0.84%) |
Jun 20, 2018 | 72.44 | 72.49 | 71.86 | 72.15 | 295,501 | -0.11(-0.15%) |
Jun 19, 2018 | 71.69 | 72.63 | 71.35 | 72.26 | 772,531 | +0.06(+0.09%) |
Jun 18, 2018 | 71.70 | 72.59 | 71.54 | 72.19 | 888,352 | +0.11(+0.15%) |
Jun 15, 2018 | 72.87 | 72.02 | 72.08 | 833,927 | -0.78(-1.07%) | |
Jun 14, 2018 | 72.99 | 73.41 | 72.43 | 72.87 | 378,615 | +0.04(+0.05%) |
Jun 13, 2018 | 73.36 | 73.70 | 72.55 | 72.83 | 657,653 | -0.41(-0.57%) |
Jun 12, 2018 | 73.45 | 74.05 | 73.17 | 73.24 | 440,212 | -0.11(-0.15%) |
Jun 11, 2018 | 73.82 | 74.09 | 73.11 | 73.35 | 480,824 | -0.37(-0.50%) |
Jun 08, 2018 | 73.36 | 73.95 | 72.79 | 73.72 | 363,921 | +0.37(+0.50%) |
Jun 07, 2018 | 73.82 | 74.49 | 73.18 | 73.35 | 447,460 | -0.36(-0.49%) |
Jun 06, 2018 | 73.84 | 73.71 | 581,534 | +0.00(+0.00%) | ||
Jun 05, 2018 | 72.80 | 73.74 | 72.80 | 73.71 | 447,601 | +0.92(+1.27%) |
Jun 04, 2018 | 72.66 | 72.92 | 71.87 | 72.79 | 443,151 | +0.76(+1.05%) |
Jun 01, 2018 | 71.98 | 72.29 | 71.62 | 72.04 | 398,848 | +0.42(+0.59%) |
May 31, 2018 | 72.21 | 72.46 | 71.11 | 71.61 | 392,197 | -0.35(-0.49%) |
May 30, 2018 | 71.82 | 72.11 | 71.46 | 71.96 | 431,369 | +0.41(+0.58%) |
May 29, 2018 | 72.23 | 72.53 | 71.22 | 71.55 | 592,402 | -1.03(-1.42%) |
May 25, 2018 | 72.58 | 72.58 | 72.58 | 0 | +1.06(+1.48%) | |
May 24, 2018 | 71.42 | 71.61 | 70.93 | 71.52 | 1,731,171 | +0.11(+0.15%) |
May 23, 2018 | 71.69 | 72.01 | 71.11 | 71.41 | 636,628 | -0.61(-0.84%) |
May 22, 2018 | 72.16 | 73.18 | 71.79 | 72.02 | 594,574 | +0.17(+0.23%) |
May 21, 2018 | 71.88 | 72.13 | 71.61 | 71.85 | 297,747 | +0.44(+0.62%) |
May 18, 2018 | 70.94 | 71.92 | 70.75 | 71.41 | 685,698 | +0.46(+0.65%) |
May 17, 2018 | 70.55 | 71.57 | 70.37 | 70.95 | 756,600 | +0.68(+0.97%) |
May 16, 2018 | 69.38 | 70.83 | 69.11 | 70.27 | 1,031,861 | +0.96(+1.38%) |
May 15, 2018 | 68.44 | 69.42 | 67.98 | 69.32 | 967,078 | +0.71(+1.03%) |
May 14, 2018 | 68.26 | 68.85 | 68.14 | 68.61 | 474,602 | +0.29(+0.43%) |
May 11, 2018 | 68.73 | 69.28 | 68.25 | 68.32 | 455,936 | -0.26(-0.38%) |
May 10, 2018 | 68.29 | 68.67 | 67.93 | 68.57 | 480,884 | +0.45(+0.66%) |
May 09, 2018 | 67.69 | 68.25 | 67.20 | 68.12 | 486,521 | +0.82(+1.21%) |
May 08, 2018 | 67.08 | 67.63 | 67.02 | 67.31 | 602,870 | -0.04(-0.05%) |
May 07, 2018 | 67.65 | 68.16 | 67.02 | 67.34 | 929,855 | +0.11(+0.16%) |
May 04, 2018 | 65.52 | 67.43 | 64.55 | 67.23 | 1,214,950 | +1.58(+2.41%) |
May 03, 2018 | 65.81 | 66.07 | 64.82 | 65.65 | 810,413 | +0.17(+0.25%) |
May 02, 2018 | 62.69 | 66.79 | 62.69 | 65.49 | 2,081,306 | +4.69(+7.72%) |