Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 80.71 | 81.31 | 80.53 | 80.92 | 7,397,293 | +0.32(+0.39%) |
Jul 30, 2018 | 79.81 | 80.66 | 79.71 | 80.60 | 6,627,820 | +0.68(+0.85%) |
Jul 27, 2018 | 80.39 | 80.60 | 79.83 | 79.92 | 5,160,100 | -0.09(-0.11%) |
Jul 26, 2018 | 80.26 | 81.10 | 79.97 | 80.01 | 7,220,748 | +0.30(+0.38%) |
Jul 25, 2018 | 79.14 | 79.82 | 79.00 | 79.71 | 6,407,400 | -0.05(-0.07%) |
Jul 24, 2018 | 79.91 | 80.25 | 79.45 | 79.77 | 6,162,880 | +0.30(+0.38%) |
Jul 23, 2018 | 79.49 | 79.91 | 79.24 | 79.47 | 4,576,053 | -0.39(-0.49%) |
Jul 20, 2018 | 79.26 | 79.96 | 79.08 | 79.86 | 5,316,823 | +0.31(+0.39%) |
Jul 19, 2018 | 79.68 | 80.24 | 79.27 | 79.55 | 5,384,487 | -0.32(-0.40%) |
Jul 18, 2018 | 80.10 | 80.88 | 79.75 | 79.87 | 5,563,455 | -0.11(-0.14%) |
Jul 17, 2018 | 79.26 | 80.44 | 79.26 | 79.98 | 6,518,374 | +0.50(+0.63%) |
Jul 16, 2018 | 79.46 | 79.55 | 78.74 | 79.48 | 4,903,236 | -0.05(-0.07%) |
Jul 13, 2018 | 78.46 | 79.80 | 78.45 | 79.53 | 7,051,022 | +1.07(+1.36%) |
Jul 12, 2018 | 79.17 | 78.19 | 78.46 | 5,390,782 | -0.01(-0.01%) | |
Jul 11, 2018 | 78.95 | 79.00 | 78.35 | 78.47 | 6,167,959 | -0.62(-0.78%) |
Jul 10, 2018 | 77.93 | 79.20 | 77.88 | 79.09 | 6,664,232 | +1.16(+1.49%) |
Jul 09, 2018 | 77.08 | 78.42 | 76.88 | 77.93 | 7,248,481 | +1.29(+1.68%) |
Jul 06, 2018 | 76.36 | 76.96 | 76.01 | 76.64 | 6,201,023 | -0.05(-0.07%) |
Jul 05, 2018 | 77.03 | 77.61 | 76.42 | 76.69 | 5,918,623 | +0.12(+0.15%) |
Jul 03, 2018 | 76.58 | 76.58 | 76.58 | 0 | +0.40(+0.52%) | |
Jul 02, 2018 | 77.67 | 77.94 | 75.63 | 76.18 | 8,959,105 | -1.50(-1.93%) |
Jun 29, 2018 | 77.90 | 78.17 | 77.56 | 77.67 | 9,108,497 | -0.19(-0.24%) |
Jun 28, 2018 | 78.76 | 79.16 | 77.71 | 77.86 | 9,335,247 | -0.93(-1.19%) |
Jun 27, 2018 | 77.90 | 79.34 | 77.58 | 78.80 | 11,356,919 | +0.83(+1.06%) |
Jun 26, 2018 | 78.47 | 78.94 | 77.77 | 77.97 | 11,160,025 | -0.44(-0.57%) |
Jun 25, 2018 | 76.71 | 78.54 | 76.61 | 78.42 | 17,573,404 | +1.50(+1.95%) |
Jun 22, 2018 | 76.60 | 76.95 | 76.27 | 76.92 | 12,135,853 | +0.55(+0.72%) |
Jun 21, 2018 | 75.63 | 76.68 | 75.29 | 76.37 | 8,922,883 | +0.54(+0.72%) |
Jun 20, 2018 | 75.92 | 76.01 | 75.42 | 75.82 | 8,784,364 | +0.00(+0.00%) |
Jun 19, 2018 | 74.91 | 75.83 | 74.70 | 75.82 | 10,310,897 | +0.55(+0.73%) |
Jun 18, 2018 | 75.32 | 75.79 | 75.11 | 75.27 | 9,371,038 | -0.63(-0.84%) |
Jun 15, 2018 | 75.99 | 75.33 | 75.91 | 13,786,804 | -0.08(-0.11%) | |
Jun 14, 2018 | 76.38 | 76.91 | 75.88 | 75.99 | 8,289,314 | -0.27(-0.36%) |
Jun 13, 2018 | 76.08 | 76.51 | 76.04 | 76.26 | 7,010,969 | -0.01(-0.01%) |
Jun 12, 2018 | 76.47 | 76.71 | 75.70 | 76.27 | 8,888,089 | -0.18(-0.24%) |
Jun 11, 2018 | 76.55 | 76.67 | 75.99 | 76.45 | 6,894,234 | -0.05(-0.07%) |
Jun 08, 2018 | 76.89 | 77.26 | 76.31 | 76.50 | 8,383,024 | -0.54(-0.69%) |
Jun 07, 2018 | 76.89 | 77.77 | 76.80 | 77.04 | 8,492,629 | +0.35(+0.46%) |
Jun 06, 2018 | 76.50 | 76.69 | 8,118,718 | -0.05(-0.07%) | ||
Jun 05, 2018 | 77.49 | 77.51 | 76.40 | 76.74 | 9,130,675 | -0.73(-0.94%) |
Jun 04, 2018 | 75.72 | 77.56 | 75.54 | 77.47 | 12,042,526 | +2.20(+2.93%) |
Jun 01, 2018 | 75.31 | 75.65 | 75.14 | 75.26 | 5,775,686 | +0.41(+0.55%) |
May 31, 2018 | 76.12 | 76.46 | 74.83 | 74.85 | 12,645,648 | -1.43(-1.88%) |
May 30, 2018 | 74.77 | 76.39 | 74.60 | 76.29 | 10,269,324 | +1.56(+2.09%) |
May 29, 2018 | 74.33 | 74.84 | 74.19 | 74.73 | 9,293,317 | -0.05(-0.07%) |
May 25, 2018 | 74.78 | 74.78 | 74.78 | 0 | -0.35(-0.47%) | |
May 24, 2018 | 75.27 | 75.27 | 74.16 | 75.14 | 9,456,616 | -0.15(-0.19%) |
May 23, 2018 | 75.23 | 75.29 | 74.52 | 75.28 | 10,362,556 | -0.33(-0.43%) |
May 22, 2018 | 76.63 | 76.91 | 75.53 | 75.61 | 8,894,748 | -1.03(-1.35%) |
May 21, 2018 | 76.31 | 76.67 | 76.01 | 76.64 | 11,814,287 | +0.79(+1.04%) |
May 18, 2018 | 76.40 | 76.58 | 75.72 | 75.85 | 13,279,722 | -0.77(-1.01%) |
May 17, 2018 | 78.94 | 79.43 | 76.04 | 76.62 | 32,767,644 | -1.49(-1.90%) |
May 16, 2018 | 76.97 | 78.56 | 76.85 | 78.11 | 15,091,524 | +1.46(+1.90%) |
May 15, 2018 | 76.23 | 76.98 | 76.00 | 76.65 | 10,279,723 | +0.12(+0.15%) |
May 14, 2018 | 76.08 | 76.90 | 75.86 | 76.53 | 10,471,218 | +0.92(+1.21%) |
May 11, 2018 | 74.99 | 75.74 | 74.32 | 75.62 | 10,954,879 | +0.63(+0.83%) |
May 10, 2018 | 74.94 | 75.97 | 74.37 | 74.99 | 17,482,536 | +0.14(+0.18%) |
May 09, 2018 | 74.40 | 75.41 | 73.90 | 74.85 | 35,795,188 | -2.42(-3.13%) |
May 08, 2018 | 77.07 | 77.37 | 76.53 | 77.27 | 7,265,514 | +0.24(+0.32%) |
May 07, 2018 | 78.85 | 78.86 | 76.85 | 77.03 | 11,976,071 | -1.86(-2.35%) |
May 04, 2018 | 77.50 | 79.40 | 76.93 | 78.88 | 7,735,739 | +1.17(+1.51%) |
May 03, 2018 | 77.67 | 77.76 | 76.71 | 77.71 | 7,629,709 | -0.10(-0.13%) |
May 02, 2018 | 78.52 | 78.63 | 77.65 | 77.81 | 6,749,815 | -0.96(-1.22%) |