Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 76.04 | 76.78 | 75.90 | 76.56 | 246,771 | +0.69(+0.92%) |
Jul 30, 2018 | 75.82 | 76.54 | 75.82 | 75.87 | 355,218 | +0.01(+0.02%) |
Jul 27, 2018 | 77.15 | 77.23 | 75.75 | 75.86 | 318,603 | -1.20(-1.55%) |
Jul 26, 2018 | 76.48 | 77.27 | 76.48 | 77.05 | 190,223 | +0.75(+0.99%) |
Jul 25, 2018 | 76.22 | 76.32 | 75.69 | 76.30 | 194,240 | +0.01(+0.02%) |
Jul 24, 2018 | 77.12 | 77.26 | 75.95 | 76.29 | 168,654 | -0.49(-0.64%) |
Jul 23, 2018 | 76.75 | 77.04 | 76.41 | 76.78 | 1,538,309 | -0.06(-0.08%) |
Jul 20, 2018 | 77.00 | 77.33 | 76.77 | 76.83 | 257,475 | -0.30(-0.39%) |
Jul 19, 2018 | 76.49 | 77.17 | 76.26 | 77.14 | 165,365 | +0.53(+0.70%) |
Jul 18, 2018 | 76.16 | 76.64 | 75.97 | 76.60 | 2,017,584 | +0.34(+0.45%) |
Jul 17, 2018 | 76.02 | 76.58 | 75.93 | 76.26 | 302,697 | +0.27(+0.36%) |
Jul 16, 2018 | 76.43 | 76.55 | 75.66 | 75.98 | 250,331 | -0.35(-0.45%) |
Jul 13, 2018 | 76.40 | 76.88 | 76.33 | 76.33 | 791,346 | -0.08(-0.11%) |
Jul 12, 2018 | 76.86 | 76.94 | 75.99 | 76.41 | 552,234 | -0.07(-0.10%) |
Jul 11, 2018 | 76.87 | 77.19 | 76.45 | 76.49 | 1,488,729 | -0.77(-1.00%) |
Jul 10, 2018 | 77.69 | 77.87 | 76.83 | 77.26 | 613,908 | -0.34(-0.44%) |
Jul 09, 2018 | 77.39 | 77.60 | 77.14 | 77.60 | 445,646 | +0.65(+0.84%) |
Jul 06, 2018 | 76.38 | 77.09 | 76.30 | 76.95 | 310,089 | +0.59(+0.78%) |
Jul 05, 2018 | 75.86 | 76.36 | 75.41 | 76.36 | 636,981 | +0.87(+1.16%) |
Jul 03, 2018 | 75.49 | 75.49 | 75.49 | 0 | +0.28(+0.38%) | |
Jul 02, 2018 | 74.25 | 75.23 | 74.05 | 75.20 | 5,934,625 | +0.59(+0.79%) |
Jun 29, 2018 | 75.42 | 74.61 | 74.61 | 197,144 | -0.33(-0.44%) | |
Jun 28, 2018 | 74.80 | 75.12 | 74.41 | 74.94 | 391,313 | +0.00(+0.00%) |
Jun 27, 2018 | 75.97 | 76.35 | 74.92 | 74.94 | 204,367 | -0.99(-1.30%) |
Jun 26, 2018 | 75.64 | 76.14 | 75.27 | 75.93 | 276,252 | +0.43(+0.57%) |
Jun 25, 2018 | 76.46 | 76.55 | 75.14 | 75.50 | 851,689 | -1.08(-1.40%) |
Jun 22, 2018 | 76.75 | 76.95 | 76.25 | 76.58 | 132,956 | +0.19(+0.24%) |
Jun 21, 2018 | 77.06 | 77.07 | 76.25 | 76.39 | 173,450 | -0.72(-0.93%) |
Jun 20, 2018 | 76.91 | 77.18 | 76.54 | 77.11 | 678,890 | +0.50(+0.65%) |
Jun 19, 2018 | 76.08 | 76.66 | 75.66 | 76.60 | 165,646 | +0.08(+0.11%) |
Jun 18, 2018 | 75.62 | 76.52 | 75.58 | 76.52 | 179,565 | +0.58(+0.76%) |
Jun 15, 2018 | 75.97 | 75.27 | 75.94 | 180,485 | -0.03(-0.04%) | |
Jun 14, 2018 | 76.05 | 76.19 | 75.56 | 75.97 | 1,959,490 | +0.13(+0.17%) |
Jun 13, 2018 | 76.40 | 76.44 | 75.79 | 75.84 | 190,063 | -0.57(-0.75%) |
Jun 12, 2018 | 76.61 | 76.75 | 76.15 | 76.41 | 2,181,030 | -0.13(-0.17%) |
Jun 11, 2018 | 76.32 | 76.67 | 76.29 | 76.54 | 307,502 | +0.27(+0.36%) |
Jun 08, 2018 | 76.23 | 76.39 | 76.04 | 76.27 | 550,601 | +0.09(+0.11%) |
Jun 07, 2018 | 76.28 | 76.53 | 75.95 | 76.19 | 137,805 | +0.03(+0.04%) |
Jun 06, 2018 | 76.18 | 75.61 | 76.16 | 1,028,095 | +0.44(+0.58%) | |
Jun 05, 2018 | 75.10 | 75.72 | 74.93 | 75.72 | 248,087 | +0.56(+0.75%) |
Jun 04, 2018 | 74.71 | 75.17 | 74.58 | 75.16 | 266,478 | +0.69(+0.92%) |
Jun 01, 2018 | 74.44 | 74.75 | 74.37 | 74.47 | 1,314,547 | +0.45(+0.60%) |
May 31, 2018 | 74.82 | 75.01 | 73.93 | 74.02 | 170,669 | -0.84(-1.13%) |
May 30, 2018 | 74.15 | 75.01 | 74.00 | 74.86 | 171,810 | +1.07(+1.44%) |
May 29, 2018 | 73.48 | 74.05 | 73.17 | 73.80 | 199,774 | -0.07(-0.09%) |
May 25, 2018 | 73.87 | 73.87 | 73.87 | 0 | -0.18(-0.25%) | |
May 24, 2018 | 73.88 | 74.16 | 73.38 | 74.05 | 159,681 | +0.00(+0.01%) |
May 23, 2018 | 73.80 | 74.13 | 73.74 | 74.04 | 173,472 | +0.03(+0.04%) |
May 22, 2018 | 74.80 | 74.97 | 73.99 | 74.01 | 177,626 | -0.62(-0.84%) |
May 21, 2018 | 74.14 | 74.67 | 74.12 | 74.64 | 171,738 | +0.74(+1.00%) |
May 18, 2018 | 74.07 | 74.07 | 73.78 | 73.90 | 139,726 | +0.07(+0.09%) |
May 17, 2018 | 73.41 | 74.01 | 73.41 | 73.83 | 160,695 | +0.46(+0.63%) |
May 16, 2018 | 72.55 | 73.59 | 72.55 | 73.37 | 205,708 | +0.87(+1.19%) |
May 15, 2018 | 72.04 | 72.65 | 71.97 | 72.50 | 156,998 | +0.16(+0.23%) |
May 14, 2018 | 72.67 | 72.89 | 72.25 | 72.34 | 220,211 | -0.22(-0.31%) |
May 11, 2018 | 72.53 | 72.83 | 72.38 | 72.56 | 118,911 | +0.03(+0.04%) |
May 10, 2018 | 72.31 | 72.67 | 72.08 | 72.53 | 241,953 | +0.32(+0.44%) |
May 09, 2018 | 71.76 | 72.34 | 71.65 | 72.21 | 152,848 | +0.54(+0.76%) |
May 08, 2018 | 71.03 | 71.67 | 71.03 | 71.67 | 251,121 | +0.60(+0.84%) |
May 07, 2018 | 70.81 | 71.47 | 70.81 | 71.07 | 189,012 | +0.46(+0.66%) |
May 04, 2018 | 69.48 | 70.97 | 69.45 | 70.61 | 205,592 | +0.88(+1.27%) |
May 03, 2018 | 70.06 | 70.06 | 69.19 | 69.73 | 148,844 | -0.48(-0.69%) |
May 02, 2018 | 69.97 | 70.64 | 69.92 | 70.21 | 128,782 | +0.21(+0.30%) |