Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 74.38 | 75.84 | 74.38 | 75.70 | 3,379 | +1.29(+1.74%) |
Jul 30, 2018 | 75.34 | 75.34 | 74.41 | 74.41 | 2,125 | +0.00(+0.00%) |
Jul 27, 2018 | 74.56 | 74.90 | 74.07 | 74.41 | 4,605 | -0.44(-0.59%) |
Jul 26, 2018 | 74.90 | 75.88 | 74.85 | 74.85 | 4,596 | +0.00(+0.00%) |
Jul 25, 2018 | 75.54 | 76.12 | 74.75 | 74.85 | 4,929 | -0.68(-0.91%) |
Jul 24, 2018 | 76.51 | 76.76 | 75.15 | 75.54 | 7,986 | -0.59(-0.77%) |
Jul 23, 2018 | 76.61 | 76.95 | 75.88 | 76.12 | 6,352 | +0.00(+0.00%) |
Jul 20, 2018 | 76.76 | 77.15 | 76.07 | 76.12 | 7,288 | -0.20(-0.26%) |
Jul 19, 2018 | 76.56 | 76.81 | 75.98 | 76.32 | 7,374 | -0.44(-0.57%) |
Jul 18, 2018 | 76.51 | 76.76 | 76.51 | 76.76 | 1,005 | +0.29(+0.38%) |
Jul 17, 2018 | 77.10 | 78.03 | 76.36 | 76.46 | 10,834 | -0.59(-0.76%) |
Jul 16, 2018 | 77.25 | 77.34 | 76.42 | 77.05 | 6,099 | +0.10(+0.13%) |
Jul 13, 2018 | 76.32 | 77.10 | 76.27 | 76.95 | 12,743 | +0.68(+0.90%) |
Jul 12, 2018 | 75.78 | 76.95 | 75.10 | 76.27 | 6,784 | +1.03(+1.36%) |
Jul 11, 2018 | 74.22 | 75.98 | 74.22 | 75.24 | 8,922 | +1.47(+1.99%) |
Jul 10, 2018 | 73.78 | 74.51 | 73.78 | 73.78 | 3,058 | -0.05(-0.07%) |
Jul 09, 2018 | 73.39 | 73.39 | 73.39 | 73.83 | 6,867 | +0.39(+0.53%) |
Jul 06, 2018 | 74.46 | 74.77 | 73.29 | 73.44 | 11,652 | -1.51(-2.02%) |
Jul 05, 2018 | 75.34 | 75.68 | 74.95 | 74.95 | 2,798 | -0.34(-0.45%) |
Jul 03, 2018 | 75.29 | 75.29 | 75.29 | 0 | +0.24(+0.33%) | |
Jul 02, 2018 | 74.51 | 75.85 | 74.51 | 75.05 | 6,025 | +0.39(+0.52%) |
Jun 29, 2018 | 73.83 | 75.24 | 73.78 | 74.66 | 2,833 | +0.78(+1.06%) |
Jun 28, 2018 | 73.68 | 75.18 | 73.68 | 73.88 | 2,575 | -0.15(-0.20%) |
Jun 27, 2018 | 74.56 | 74.56 | 73.83 | 74.02 | 3,288 | -0.54(-0.72%) |
Jun 26, 2018 | 74.46 | 75.29 | 74.12 | 74.56 | 3,883 | +0.24(+0.33%) |
Jun 25, 2018 | 74.02 | 76.02 | 74.02 | 74.31 | 6,366 | -0.34(-0.46%) |
Jun 22, 2018 | 74.46 | 74.71 | 73.78 | 74.66 | 22,740 | +0.39(+0.53%) |
Jun 21, 2018 | 75.29 | 76.22 | 73.92 | 74.27 | 5,934 | -0.88(-1.17%) |
Jun 20, 2018 | 75.10 | 75.59 | 75.10 | 75.15 | 4,249 | +0.24(+0.33%) |
Jun 19, 2018 | 74.31 | 75.93 | 74.31 | 74.90 | 4,678 | +0.15(+0.20%) |
Jun 18, 2018 | 74.51 | 74.75 | 73.68 | 74.75 | 1,324 | -0.29(-0.39%) |
Jun 15, 2018 | 74.17 | 74.17 | 75.05 | 11,865 | +0.88(+1.19%) | |
Jun 14, 2018 | 75.49 | 75.49 | 73.88 | 74.17 | 7,315 | -0.98(-1.30%) |
Jun 13, 2018 | 75.24 | 76.34 | 74.85 | 75.15 | 9,015 | -0.29(-0.39%) |
Jun 12, 2018 | 75.78 | 75.78 | 74.91 | 75.44 | 6,979 | -0.54(-0.71%) |
Jun 11, 2018 | 77.00 | 77.20 | 75.54 | 75.98 | 5,159 | -1.12(-1.46%) |
Jun 08, 2018 | 77.05 | 77.69 | 77.05 | 77.10 | 5,722 | -0.10(-0.13%) |
Jun 07, 2018 | 77.69 | 77.69 | 77.15 | 77.20 | 3,800 | -0.49(-0.63%) |
Jun 06, 2018 | 77.98 | 78.17 | 77.69 | 77.69 | 3,167 | +0.00(+0.00%) |
Jun 05, 2018 | 78.37 | 78.37 | 77.48 | 77.69 | 4,390 | -0.78(-1.00%) |
Jun 04, 2018 | 78.37 | 78.66 | 78.37 | 78.47 | 2,017 | -0.20(-0.25%) |
Jun 01, 2018 | 78.22 | 78.66 | 78.22 | 78.66 | 3,428 | +0.59(+0.75%) |
May 31, 2018 | 78.37 | 78.37 | 78.06 | 78.08 | 3,290 | -0.05(-0.06%) |
May 30, 2018 | 78.66 | 78.66 | 78.08 | 78.13 | 4,863 | -0.15(-0.19%) |
May 29, 2018 | 78.47 | 78.61 | 77.83 | 78.27 | 3,071 | -0.29(-0.37%) |
May 25, 2018 | 78.57 | 78.57 | 78.57 | 0 | +0.15(+0.19%) | |
May 24, 2018 | 78.52 | 78.57 | 78.42 | 78.42 | 1,295 | -0.10(-0.12%) |
May 23, 2018 | 78.03 | 78.52 | 78.03 | 78.52 | 1,613 | +0.10(+0.12%) |
May 22, 2018 | 78.66 | 78.76 | 78.42 | 78.42 | 3,609 | -0.15(-0.19%) |
May 21, 2018 | 78.66 | 78.66 | 78.22 | 78.57 | 3,410 | +0.44(+0.56%) |
May 18, 2018 | 78.42 | 78.42 | 78.13 | 78.13 | 3,110 | +0.00(+0.00%) |
May 17, 2018 | 77.83 | 78.22 | 77.83 | 78.13 | 2,695 | +0.10(+0.13%) |
May 16, 2018 | 78.03 | 78.22 | 78.03 | 78.03 | 3,065 | +0.64(+0.82%) |
May 15, 2018 | 76.61 | 77.98 | 76.61 | 77.39 | 3,884 | +0.59(+0.76%) |
May 14, 2018 | 77.69 | 77.78 | 76.81 | 76.81 | 2,457 | -1.37(-1.75%) |
May 11, 2018 | 77.98 | 78.17 | 77.88 | 78.17 | 1,811 | +0.20(+0.25%) |
May 10, 2018 | 78.22 | 78.22 | 77.93 | 77.98 | 3,406 | +0.15(+0.19%) |
May 09, 2018 | 77.54 | 78.17 | 77.54 | 77.83 | 2,875 | +0.20(+0.25%) |
May 08, 2018 | 77.98 | 77.98 | 77.25 | 77.64 | 9,582 | -0.24(-0.31%) |
May 07, 2018 | 77.98 | 77.98 | 77.77 | 77.88 | 2,758 | +0.24(+0.31%) |
May 04, 2018 | 77.30 | 77.98 | 77.25 | 77.64 | 4,437 | +0.34(+0.44%) |
May 03, 2018 | 76.81 | 77.34 | 76.46 | 77.30 | 3,087 | +0.05(+0.06%) |
May 02, 2018 | 77.44 | 77.98 | 77.25 | 77.25 | 2,807 | -0.44(-0.57%) |