Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 70.84 | 71.77 | 70.42 | 71.32 | 1,021,862 | +0.58(+0.81%) |
Jul 30, 2018 | 69.83 | 70.98 | 69.75 | 70.74 | 1,122,674 | +1.06(+1.52%) |
Jul 27, 2018 | 73.16 | 73.17 | 69.31 | 69.68 | 2,748,517 | -3.76(-5.11%) |
Jul 26, 2018 | 75.25 | 71.99 | 73.44 | 4,129,312 | +2.01(+2.81%) | |
Jul 25, 2018 | 71.50 | 71.93 | 69.77 | 71.43 | 3,288,476 | -0.16(-0.23%) |
Jul 24, 2018 | 73.43 | 73.65 | 71.12 | 71.59 | 2,470,647 | -1.77(-2.42%) |
Jul 23, 2018 | 73.01 | 74.17 | 72.72 | 73.37 | 1,607,058 | +0.37(+0.51%) |
Jul 20, 2018 | 72.60 | 73.11 | 71.97 | 72.99 | 1,513,764 | +0.41(+0.57%) |
Jul 19, 2018 | 71.89 | 72.88 | 71.75 | 72.58 | 1,229,924 | +0.59(+0.83%) |
Jul 18, 2018 | 72.63 | 72.91 | 71.54 | 71.99 | 2,145,020 | -0.14(-0.19%) |
Jul 17, 2018 | 71.29 | 72.31 | 70.56 | 72.12 | 1,349,310 | +0.46(+0.64%) |
Jul 16, 2018 | 71.68 | 72.12 | 71.36 | 71.67 | 1,577,200 | +0.16(+0.23%) |
Jul 13, 2018 | 70.76 | 72.00 | 70.57 | 71.50 | 1,091,116 | +0.88(+1.24%) |
Jul 12, 2018 | 70.96 | 71.17 | 70.46 | 70.62 | 911,652 | -0.09(-0.13%) |
Jul 11, 2018 | 70.87 | 71.07 | 70.10 | 70.72 | 612,966 | -0.31(-0.44%) |
Jul 10, 2018 | 70.83 | 71.10 | 70.48 | 71.03 | 904,259 | +0.14(+0.19%) |
Jul 09, 2018 | 71.68 | 71.84 | 70.59 | 70.89 | 1,511,295 | +0.78(+1.11%) |
Jul 06, 2018 | 70.40 | 70.85 | 70.01 | 70.11 | 1,307,384 | -0.33(-0.47%) |
Jul 05, 2018 | 70.06 | 70.55 | 69.85 | 70.44 | 1,384,850 | +0.87(+1.25%) |
Jul 03, 2018 | 69.57 | 69.57 | 69.57 | 0 | +0.36(+0.52%) | |
Jul 02, 2018 | 69.32 | 69.48 | 68.65 | 69.22 | 1,349,482 | -0.69(-0.98%) |
Jun 29, 2018 | 72.20 | 69.81 | 69.90 | 1,377,159 | -1.33(-1.87%) | |
Jun 28, 2018 | 71.25 | 71.87 | 70.69 | 71.24 | 1,261,062 | +0.08(+0.12%) |
Jun 27, 2018 | 70.83 | 72.23 | 70.62 | 71.15 | 1,747,793 | +0.89(+1.26%) |
Jun 26, 2018 | 69.80 | 70.50 | 69.26 | 70.27 | 1,164,884 | +0.85(+1.22%) |
Jun 25, 2018 | 69.91 | 70.12 | 68.96 | 69.42 | 1,500,056 | -0.81(-1.16%) |
Jun 22, 2018 | 71.05 | 71.05 | 69.51 | 70.23 | 2,408,398 | -0.64(-0.90%) |
Jun 21, 2018 | 70.24 | 71.28 | 70.01 | 70.87 | 1,703,591 | +0.67(+0.95%) |
Jun 20, 2018 | 69.13 | 70.36 | 68.96 | 70.20 | 1,266,565 | +1.11(+1.60%) |
Jun 19, 2018 | 68.60 | 69.20 | 68.45 | 69.10 | 1,105,962 | +0.00(+0.00%) |
Jun 18, 2018 | 67.59 | 69.44 | 67.59 | 69.10 | 1,673,021 | +1.11(+1.63%) |
Jun 15, 2018 | 67.92 | 67.92 | 67.99 | 2,601,920 | +0.07(+0.11%) | |
Jun 14, 2018 | 68.93 | 69.17 | 67.13 | 67.92 | 2,306,862 | -0.82(-1.20%) |
Jun 13, 2018 | 69.39 | 69.64 | 68.65 | 68.74 | 1,958,459 | -0.51(-0.74%) |
Jun 12, 2018 | 69.69 | 69.97 | 69.15 | 69.25 | 1,827,416 | -0.13(-0.18%) |
Jun 11, 2018 | 70.09 | 70.15 | 69.11 | 69.38 | 2,107,661 | -0.60(-0.86%) |
Jun 08, 2018 | 70.05 | 70.46 | 69.67 | 69.98 | 2,057,937 | -0.18(-0.26%) |
Jun 07, 2018 | 70.37 | 70.59 | 69.81 | 70.17 | 1,664,220 | +0.01(+0.01%) |
Jun 06, 2018 | 69.60 | 70.21 | 69.33 | 70.16 | 2,309,141 | +0.86(+1.24%) |
Jun 05, 2018 | 69.01 | 69.63 | 68.64 | 69.30 | 2,226,847 | +0.27(+0.40%) |
Jun 04, 2018 | 68.86 | 69.13 | 68.36 | 69.02 | 2,547,938 | +0.37(+0.53%) |
Jun 01, 2018 | 68.39 | 69.00 | 68.01 | 68.66 | 1,758,409 | +0.75(+1.10%) |
May 31, 2018 | 68.96 | 68.96 | 67.88 | 67.91 | 1,834,127 | -0.94(-1.37%) |
May 30, 2018 | 67.51 | 68.97 | 67.33 | 68.85 | 1,885,723 | +1.64(+2.43%) |
May 29, 2018 | 66.75 | 67.27 | 66.46 | 67.22 | 1,735,628 | +0.19(+0.29%) |
May 25, 2018 | 67.02 | 67.02 | 67.02 | 0 | -0.51(-0.76%) | |
May 24, 2018 | 67.35 | 68.00 | 66.42 | 67.54 | 1,191,916 | -0.12(-0.17%) |
May 23, 2018 | 67.03 | 67.74 | 65.84 | 67.65 | 1,613,643 | +0.59(+0.88%) |
May 22, 2018 | 67.87 | 68.53 | 66.06 | 67.06 | 2,691,040 | +0.05(+0.07%) |
May 21, 2018 | 66.47 | 67.71 | 66.39 | 67.02 | 2,347,594 | +0.75(+1.13%) |
May 18, 2018 | 65.35 | 66.34 | 65.35 | 66.27 | 1,471,392 | +1.05(+1.60%) |
May 17, 2018 | 64.40 | 65.62 | 64.39 | 65.22 | 1,170,491 | +0.60(+0.93%) |
May 16, 2018 | 64.72 | 65.48 | 64.18 | 64.62 | 1,160,339 | +0.14(+0.21%) |
May 15, 2018 | 64.49 | 65.19 | 63.84 | 64.49 | 1,733,888 | -0.32(-0.49%) |
May 14, 2018 | 63.25 | 65.26 | 62.73 | 64.81 | 3,108,275 | +1.45(+2.28%) |
May 11, 2018 | 61.88 | 63.43 | 61.87 | 63.36 | 1,922,428 | +1.66(+2.68%) |
May 10, 2018 | 60.75 | 61.73 | 60.66 | 61.70 | 1,717,494 | +1.01(+1.66%) |
May 09, 2018 | 60.66 | 61.17 | 60.17 | 60.69 | 2,319,736 | +0.19(+0.32%) |
May 08, 2018 | 60.54 | 61.44 | 60.09 | 60.50 | 1,677,189 | -0.30(-0.49%) |
May 07, 2018 | 60.87 | 61.00 | 60.34 | 60.80 | 1,765,933 | -0.14(-0.22%) |
May 04, 2018 | 59.90 | 61.26 | 58.88 | 60.94 | 1,227,930 | +0.74(+1.22%) |
May 03, 2018 | 60.66 | 60.81 | 58.39 | 60.20 | 2,503,755 | -1.87(-3.01%) |
May 02, 2018 | 61.62 | 62.88 | 61.14 | 62.07 | 2,131,128 | +0.40(+0.65%) |