Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 75.22 | 75.96 | 74.43 | 75.49 | 167,485 | +0.32(+0.43%) |
Jul 30, 2018 | 74.06 | 75.45 | 73.60 | 75.17 | 144,179 | +1.20(+1.62%) |
Jul 27, 2018 | 74.71 | 74.94 | 73.51 | 73.97 | 109,585 | -0.92(-1.23%) |
Jul 26, 2018 | 74.52 | 75.40 | 74.11 | 74.89 | 140,469 | +0.55(+0.75%) |
Jul 25, 2018 | 73.32 | 74.52 | 73.09 | 74.34 | 129,088 | +1.06(+1.45%) |
Jul 24, 2018 | 74.39 | 74.85 | 72.68 | 73.28 | 151,517 | -1.11(-1.49%) |
Jul 23, 2018 | 74.16 | 74.48 | 73.65 | 74.39 | 153,617 | +0.14(+0.19%) |
Jul 20, 2018 | 74.16 | 74.90 | 74.06 | 74.25 | 137,884 | +0.05(+0.06%) |
Jul 19, 2018 | 73.00 | 74.48 | 72.77 | 74.20 | 189,682 | +1.25(+1.71%) |
Jul 18, 2018 | 72.95 | 73.14 | 72.12 | 72.95 | 257,200 | -0.05(-0.06%) |
Jul 17, 2018 | 72.54 | 73.32 | 72.54 | 73.00 | 146,890 | +0.51(+0.70%) |
Jul 16, 2018 | 72.72 | 72.91 | 71.97 | 72.49 | 259,174 | -0.37(-0.51%) |
Jul 13, 2018 | 72.40 | 73.51 | 72.40 | 72.86 | 317,750 | +0.28(+0.38%) |
Jul 12, 2018 | 72.95 | 73.46 | 71.94 | 72.59 | 393,865 | -0.09(-0.13%) |
Jul 11, 2018 | 71.98 | 73.05 | 71.38 | 72.68 | 341,034 | +0.74(+1.03%) |
Jul 10, 2018 | 73.55 | 73.92 | 71.71 | 71.94 | 387,296 | -1.80(-2.44%) |
Jul 09, 2018 | 77.66 | 77.80 | 73.69 | 73.74 | 521,404 | -3.28(-4.26%) |
Jul 06, 2018 | 79.42 | 80.51 | 76.33 | 77.02 | 1,309,143 | -9.23(-10.71%) |
Jul 05, 2018 | 86.67 | 83.94 | 86.25 | 534,560 | +1.89(+2.24%) | |
Jul 03, 2018 | 84.36 | 84.36 | 84.36 | 0 | +1.48(+1.78%) | |
Jul 02, 2018 | 83.53 | 83.62 | 82.33 | 82.88 | 143,546 | -0.69(-0.83%) |
Jun 29, 2018 | 85.19 | 85.19 | 83.30 | 83.57 | 223,910 | -1.48(-1.74%) |
Jun 28, 2018 | 85.33 | 85.74 | 84.50 | 85.05 | 157,125 | -0.42(-0.49%) |
Jun 27, 2018 | 86.21 | 87.13 | 85.42 | 85.47 | 146,760 | -0.92(-1.07%) |
Jun 26, 2018 | 86.58 | 86.76 | 84.09 | 86.39 | 169,500 | -0.25(-0.29%) |
Jun 25, 2018 | 85.56 | 87.22 | 85.56 | 86.65 | 163,114 | +0.95(+1.10%) |
Jun 22, 2018 | 85.79 | 86.44 | 85.28 | 85.70 | 255,378 | +0.32(+0.38%) |
Jun 21, 2018 | 85.19 | 86.44 | 84.27 | 85.38 | 101,856 | +0.42(+0.49%) |
Jun 20, 2018 | 84.13 | 85.70 | 83.81 | 84.96 | 186,035 | +1.15(+1.38%) |
Jun 19, 2018 | 82.61 | 83.99 | 82.61 | 83.81 | 149,374 | +0.92(+1.11%) |
Jun 18, 2018 | 82.14 | 83.16 | 81.54 | 82.88 | 146,333 | +0.42(+0.50%) |
Jun 15, 2018 | 82.84 | 81.64 | 82.47 | 161,799 | +0.83(+1.02%) | |
Jun 14, 2018 | 81.82 | 82.47 | 80.94 | 81.64 | 203,095 | +0.14(+0.17%) |
Jun 13, 2018 | 81.17 | 81.82 | 81.04 | 81.50 | 102,221 | +0.28(+0.34%) |
Jun 12, 2018 | 81.04 | 81.87 | 80.43 | 81.22 | 102,000 | +0.05(+0.06%) |
Jun 11, 2018 | 80.57 | 81.50 | 80.25 | 81.17 | 89,520 | +0.51(+0.63%) |
Jun 08, 2018 | 79.93 | 80.83 | 79.19 | 80.67 | 171,409 | +0.46(+0.58%) |
Jun 07, 2018 | 79.60 | 81.08 | 79.60 | 80.20 | 123,052 | +0.78(+0.99%) |
Jun 06, 2018 | 79.79 | 79.97 | 78.63 | 79.42 | 175,655 | -0.32(-0.41%) |
Jun 05, 2018 | 79.79 | 80.67 | 79.33 | 79.74 | 171,968 | +0.09(+0.12%) |
Jun 04, 2018 | 78.59 | 79.93 | 78.59 | 79.65 | 146,923 | +1.48(+1.89%) |
Jun 01, 2018 | 78.59 | 79.42 | 78.08 | 78.17 | 152,852 | +0.00(+0.00%) |
May 31, 2018 | 80.76 | 81.45 | 78.08 | 78.17 | 165,363 | -2.82(-3.48%) |
May 30, 2018 | 79.51 | 81.50 | 78.91 | 80.99 | 120,349 | +1.66(+2.10%) |
May 29, 2018 | 78.08 | 79.51 | 77.94 | 79.33 | 125,096 | +1.02(+1.30%) |
May 25, 2018 | 78.31 | 78.31 | 78.31 | 0 | -0.28(-0.35%) | |
May 24, 2018 | 77.94 | 78.91 | 77.76 | 78.59 | 107,543 | +0.65(+0.83%) |
May 23, 2018 | 77.11 | 78.31 | 76.63 | 77.94 | 137,558 | +0.55(+0.72%) |
May 22, 2018 | 78.08 | 78.91 | 77.34 | 77.39 | 120,085 | -0.51(-0.65%) |
May 21, 2018 | 77.16 | 78.13 | 76.79 | 77.90 | 96,762 | +1.25(+1.63%) |
May 18, 2018 | 76.56 | 77.25 | 76.33 | 76.65 | 139,835 | +0.37(+0.48%) |
May 17, 2018 | 76.83 | 77.04 | 75.91 | 76.28 | 128,082 | -0.46(-0.60%) |
May 16, 2018 | 76.14 | 77.02 | 76.14 | 76.74 | 136,961 | +0.78(+1.03%) |
May 15, 2018 | 76.05 | 76.19 | 75.03 | 75.96 | 176,934 | -0.23(-0.30%) |
May 14, 2018 | 77.02 | 77.20 | 75.63 | 76.19 | 190,215 | -0.55(-0.72%) |
May 11, 2018 | 76.79 | 77.76 | 76.46 | 76.74 | 71,228 | +0.05(+0.06%) |
May 10, 2018 | 76.05 | 77.39 | 75.68 | 76.69 | 104,479 | +0.60(+0.79%) |
May 09, 2018 | 76.14 | 76.23 | 73.79 | 76.09 | 195,991 | -0.14(-0.18%) |
May 08, 2018 | 76.00 | 76.65 | 75.54 | 76.23 | 147,465 | +0.14(+0.18%) |
May 07, 2018 | 76.33 | 76.56 | 75.77 | 76.09 | 132,412 | -0.09(-0.12%) |
May 04, 2018 | 76.19 | 76.69 | 75.82 | 76.19 | 121,721 | +0.05(+0.06%) |
May 03, 2018 | 77.34 | 77.34 | 76.05 | 76.14 | 98,664 | -1.25(-1.61%) |
May 02, 2018 | 79.23 | 79.33 | 77.30 | 77.39 | 142,122 | -1.99(-2.50%) |