Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 73.14 | 74.10 | 72.16 | 73.45 | 18,425,140 | +1.06(+1.46%) |
Jul 30, 2018 | 74.33 | 74.58 | 71.32 | 72.39 | 19,783,664 | -1.71(-2.31%) |
Jul 27, 2018 | 76.89 | 77.00 | 73.21 | 74.10 | 15,501,700 | -2.09(-2.74%) |
Jul 26, 2018 | 76.15 | 76.79 | 75.53 | 76.19 | 10,315,461 | -1.34(-1.73%) |
Jul 25, 2018 | 74.29 | 77.72 | 74.29 | 77.53 | 9,101,534 | +3.38(+4.56%) |
Jul 24, 2018 | 74.16 | 75.66 | 73.91 | 74.15 | 12,963,288 | +1.00(+1.37%) |
Jul 23, 2018 | 73.10 | 73.45 | 72.31 | 73.15 | 6,876,896 | -0.12(-0.16%) |
Jul 20, 2018 | 73.60 | 74.07 | 73.03 | 73.27 | 7,184,869 | -0.09(-0.12%) |
Jul 19, 2018 | 74.14 | 74.21 | 73.14 | 73.36 | 8,135,164 | -1.30(-1.74%) |
Jul 18, 2018 | 75.44 | 75.57 | 74.47 | 74.66 | 11,081,204 | -0.70(-0.93%) |
Jul 17, 2018 | 73.98 | 75.55 | 73.62 | 75.36 | 8,570,175 | +0.70(+0.94%) |
Jul 16, 2018 | 74.31 | 74.89 | 74.08 | 74.66 | 9,835,239 | +0.18(+0.24%) |
Jul 13, 2018 | 74.48 | 8,488,368 | -0.13(-0.17%) | |||
Jul 12, 2018 | 74.85 | 75.57 | 74.52 | 74.61 | 11,993,204 | +0.85(+1.15%) |
Jul 11, 2018 | 74.78 | 74.86 | 73.70 | 73.76 | 9,659,009 | -2.21(-2.91%) |
Jul 10, 2018 | 76.40 | 76.92 | 75.60 | 75.97 | 9,800,880 | +0.36(+0.48%) |
Jul 09, 2018 | 76.00 | 76.34 | 74.91 | 75.61 | 9,080,136 | +0.25(+0.33%) |
Jul 06, 2018 | 73.31 | 75.55 | 72.87 | 75.36 | 11,720,043 | +2.01(+2.74%) |
Jul 05, 2018 | 73.30 | 73.49 | 71.81 | 73.35 | 14,246,593 | +0.56(+0.77%) |
Jul 03, 2018 | 72.79 | 72.79 | 72.79 | 0 | -0.62(-0.84%) | |
Jul 02, 2018 | 71.61 | 73.46 | 71.54 | 73.41 | 27,379,872 | +0.20(+0.27%) |
Jun 29, 2018 | 73.34 | 74.52 | 72.84 | 73.21 | 17,791,128 | -1.20(-1.61%) |
Jun 28, 2018 | 72.70 | 74.61 | 71.98 | 74.41 | 11,596,925 | +1.28(+1.75%) |
Jun 27, 2018 | 76.04 | 76.22 | 73.11 | 73.13 | 13,212,824 | -2.37(-3.14%) |
Jun 26, 2018 | 75.91 | 76.26 | 74.45 | 75.50 | 12,841,032 | +0.04(+0.05%) |
Jun 25, 2018 | 78.23 | 78.25 | 74.41 | 75.46 | 11,492,874 | -4.00(-5.03%) |
Jun 22, 2018 | 79.94 | 80.17 | 78.87 | 79.46 | 8,647,965 | -0.16(-0.20%) |
Jun 21, 2018 | 80.64 | 80.93 | 79.25 | 79.62 | 11,232,397 | -1.49(-1.84%) |
Jun 20, 2018 | 80.50 | 81.39 | 80.20 | 81.11 | 15,067,940 | +0.94(+1.17%) |
Jun 19, 2018 | 79.78 | 80.29 | 78.20 | 80.17 | 11,067,667 | -1.44(-1.76%) |
Jun 18, 2018 | 80.72 | 81.67 | 79.92 | 81.61 | 9,638,492 | +0.15(+0.18%) |
Jun 15, 2018 | 82.14 | 82.36 | 81.46 | 11,167,916 | -0.90(-1.09%) | |
Jun 14, 2018 | 81.07 | 82.45 | 81.05 | 82.36 | 8,387,301 | +1.53(+1.89%) |
Jun 13, 2018 | 81.77 | 81.99 | 80.63 | 80.83 | 12,558,313 | -0.79(-0.97%) |
Jun 12, 2018 | 81.11 | 82.20 | 81.11 | 81.62 | 14,168,385 | +0.93(+1.15%) |
Jun 11, 2018 | 80.70 | 81.45 | 80.50 | 80.69 | 14,316,681 | +0.14(+0.17%) |
Jun 08, 2018 | 78.83 | 80.88 | 78.57 | 80.55 | 8,087,040 | +0.80(+1.00%) |
Jun 07, 2018 | 81.04 | 81.99 | 78.66 | 79.75 | 14,318,329 | -0.53(-0.66%) |
Jun 06, 2018 | 79.99 | 80.28 | 3,160,954 | -0.07(-0.09%) | ||
Jun 05, 2018 | 80.32 | 81.25 | 79.72 | 80.35 | 3,134,068 | +0.11(+0.14%) |
Jun 04, 2018 | 79.25 | 80.51 | 79.25 | 80.24 | 3,263,441 | +1.26(+1.60%) |
Jun 01, 2018 | 77.58 | 80.00 | 77.58 | 78.98 | 4,519,965 | +1.82(+2.36%) |
May 31, 2018 | 76.86 | 77.49 | 76.70 | 77.16 | 3,230,627 | +0.13(+0.17%) |
May 30, 2018 | 77.18 | 77.54 | 76.60 | 77.03 | 3,239,354 | +0.23(+0.30%) |
May 29, 2018 | 76.96 | 78.29 | 76.45 | 76.80 | 1,714,378 | -0.63(-0.81%) |
May 25, 2018 | 77.43 | 77.43 | 77.43 | 0 | +0.26(+0.34%) | |
May 24, 2018 | 76.84 | 77.49 | 76.40 | 77.17 | 4,018,428 | +0.72(+0.94%) |
May 23, 2018 | 75.84 | 76.72 | 75.44 | 76.45 | 7,052,287 | -0.06(-0.08%) |
May 22, 2018 | 77.30 | 77.32 | 76.39 | 76.51 | 1,837,685 | -0.51(-0.66%) |
May 21, 2018 | 76.69 | 77.55 | 76.54 | 77.02 | 5,224,124 | +1.09(+1.44%) |
May 18, 2018 | 76.44 | 77.06 | 75.86 | 75.93 | 4,265,152 | -0.57(-0.75%) |
May 17, 2018 | 76.77 | 77.34 | 76.37 | 76.50 | 1,955,894 | -0.52(-0.68%) |
May 16, 2018 | 76.35 | 77.43 | 76.35 | 77.02 | 2,300,751 | +0.58(+0.76%) |
May 15, 2018 | 75.92 | 76.46 | 75.40 | 76.44 | 1,960,660 | -0.30(-0.39%) |
May 14, 2018 | 75.75 | 77.62 | 75.75 | 76.74 | 5,002,066 | +1.07(+1.41%) |
May 11, 2018 | 75.95 | 76.36 | 75.30 | 75.67 | 3,162,173 | -0.23(-0.30%) |
May 10, 2018 | 76.19 | 77.48 | 75.73 | 75.90 | 6,020,755 | -0.03(-0.04%) |
May 09, 2018 | 76.12 | 76.81 | 75.80 | 75.93 | 4,059,441 | -0.11(-0.14%) |
May 08, 2018 | 75.21 | 76.39 | 75.04 | 76.04 | 6,909,768 | +0.71(+0.94%) |
May 07, 2018 | 73.25 | 75.97 | 73.25 | 75.33 | 5,728,749 | +2.62(+3.60%) |
May 04, 2018 | 70.02 | 73.08 | 69.58 | 72.71 | 8,716,087 | +2.33(+3.31%) |
May 03, 2018 | 70.50 | 70.65 | 68.08 | 70.38 | 8,113,610 | +0.17(+0.24%) |
May 02, 2018 | 70.12 | 71.39 | 70.03 | 70.21 | 6,564,994 | +0.32(+0.46%) |