Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 73.18 | 73.20 | 72.95 | 73.03 | 261,412 | +0.03(+0.04%) |
Jul 30, 2018 | 73.26 | 73.26 | 72.95 | 73.00 | 350,856 | +0.00(+0.00%) |
Jul 27, 2018 | 73.19 | 73.23 | 72.95 | 73.00 | 176,000 | +0.16(+0.22%) |
Jul 26, 2018 | 72.98 | 73.05 | 72.82 | 72.84 | 398,234 | -0.22(-0.30%) |
Jul 25, 2018 | 72.50 | 73.10 | 72.43 | 73.06 | 329,432 | +0.46(+0.63%) |
Jul 24, 2018 | 72.69 | 72.84 | 72.47 | 72.60 | 469,622 | +0.07(+0.10%) |
Jul 23, 2018 | 72.56 | 72.58 | 72.44 | 72.53 | 377,139 | -0.03(-0.04%) |
Jul 20, 2018 | 72.18 | 72.59 | 72.18 | 72.56 | 413,168 | +0.71(+0.99%) |
Jul 19, 2018 | 71.69 | 71.99 | 71.58 | 71.85 | 339,602 | -0.27(-0.37%) |
Jul 18, 2018 | 72.12 | 72.21 | 71.94 | 72.11 | 413,704 | -0.04(-0.05%) |
Jul 17, 2018 | 71.89 | 72.20 | 71.89 | 72.15 | 456,880 | +0.28(+0.39%) |
Jul 16, 2018 | 71.88 | 71.98 | 71.80 | 71.87 | 241,827 | -0.11(-0.15%) |
Jul 13, 2018 | 71.72 | 71.98 | 71.72 | 71.98 | 322,513 | +0.10(+0.14%) |
Jul 12, 2018 | 71.67 | 71.90 | 71.64 | 71.88 | 437,990 | +0.61(+0.86%) |
Jul 11, 2018 | 71.67 | 71.75 | 71.06 | 71.27 | 586,124 | -0.84(-1.16%) |
Jul 10, 2018 | 72.06 | 72.15 | 71.96 | 72.11 | 315,767 | -0.13(-0.18%) |
Jul 09, 2018 | 72.30 | 72.30 | 72.09 | 72.24 | 428,614 | +0.35(+0.49%) |
Jul 06, 2018 | 71.69 | 71.96 | 71.58 | 71.89 | 362,221 | +0.42(+0.59%) |
Jul 05, 2018 | 71.51 | 71.52 | 71.26 | 71.47 | 413,124 | +0.81(+1.15%) |
Jul 03, 2018 | 70.66 | 70.66 | 70.66 | 0 | +0.24(+0.34%) | |
Jul 02, 2018 | 70.23 | 70.46 | 70.07 | 70.42 | 758,583 | -0.72(-1.01%) |
Jun 29, 2018 | 71.39 | 71.08 | 71.14 | 432,902 | +0.25(+0.35%) | |
Jun 28, 2018 | 70.76 | 70.97 | 70.66 | 70.89 | 443,645 | +0.00(+0.00%) |
Jun 27, 2018 | 71.35 | 71.60 | 70.85 | 70.89 | 506,870 | -0.50(-0.70%) |
Jun 26, 2018 | 71.54 | 71.54 | 71.21 | 71.39 | 669,560 | +0.21(+0.30%) |
Jun 25, 2018 | 71.56 | 71.62 | 71.02 | 71.18 | 787,788 | -0.67(-0.93%) |
Jun 22, 2018 | 72.05 | 72.09 | 71.75 | 71.85 | 394,802 | +0.62(+0.87%) |
Jun 21, 2018 | 71.34 | 71.50 | 71.14 | 71.23 | 608,543 | -0.11(-0.15%) |
Jun 20, 2018 | 71.61 | 71.62 | 71.28 | 71.34 | 500,337 | +0.04(+0.06%) |
Jun 19, 2018 | 71.09 | 71.30 | 70.97 | 71.30 | 510,814 | -1.94(-2.65%) |
Jun 18, 2018 | 73.02 | 73.48 | 72.96 | 73.24 | 346,678 | -0.33(-0.45%) |
Jun 15, 2018 | 73.70 | 73.37 | 73.57 | 1,062,917 | -0.13(-0.18%) | |
Jun 14, 2018 | 73.99 | 74.07 | 73.69 | 73.70 | 472,211 | -0.28(-0.38%) |
Jun 13, 2018 | 74.13 | 74.24 | 73.72 | 73.98 | 296,748 | +0.03(+0.04%) |
Jun 12, 2018 | 74.18 | 74.27 | 73.87 | 73.95 | 256,638 | -0.20(-0.27%) |
Jun 11, 2018 | 74.13 | 74.28 | 74.02 | 74.15 | 274,228 | +0.33(+0.45%) |
Jun 08, 2018 | 73.75 | 73.91 | 73.59 | 73.82 | 317,179 | +0.07(+0.09%) |
Jun 07, 2018 | 74.10 | 74.10 | 73.64 | 73.75 | 275,457 | -0.28(-0.38%) |
Jun 06, 2018 | 74.08 | 73.69 | 74.03 | 406,966 | +0.28(+0.38%) | |
Jun 05, 2018 | 73.81 | 73.87 | 73.60 | 73.75 | 609,132 | -0.01(-0.01%) |
Jun 04, 2018 | 74.00 | 74.05 | 73.70 | 73.76 | 430,738 | +0.20(+0.27%) |
Jun 01, 2018 | 73.54 | 73.56 | 73.31 | 73.56 | 323,320 | +0.25(+0.34%) |
May 31, 2018 | 73.57 | 73.57 | 73.11 | 73.31 | 456,968 | -0.36(-0.49%) |
May 30, 2018 | 73.46 | 73.75 | 73.26 | 73.67 | 431,658 | +0.72(+0.99%) |
May 29, 2018 | 73.22 | 73.29 | 72.76 | 72.95 | 565,487 | -0.85(-1.15%) |
May 25, 2018 | 73.80 | 73.80 | 73.80 | 0 | -0.09(-0.12%) | |
May 24, 2018 | 73.89 | 73.92 | 73.52 | 73.89 | 341,251 | +0.14(+0.19%) |
May 23, 2018 | 73.52 | 73.77 | 73.45 | 73.75 | 275,650 | -0.35(-0.47%) |
May 22, 2018 | 74.19 | 74.31 | 74.06 | 74.10 | 360,706 | -0.18(-0.24%) |
May 21, 2018 | 74.27 | 74.28 | 74.15 | 74.28 | 205,047 | +0.46(+0.62%) |
May 18, 2018 | 73.85 | 73.92 | 73.75 | 73.82 | 243,396 | -0.14(-0.19%) |
May 17, 2018 | 73.93 | 74.03 | 73.81 | 73.96 | 217,363 | +0.01(+0.01%) |
May 16, 2018 | 73.82 | 74.06 | 73.71 | 73.95 | 898,024 | +0.08(+0.11%) |
May 15, 2018 | 73.91 | 74.02 | 73.64 | 73.87 | 255,673 | -0.64(-0.86%) |
May 14, 2018 | 74.65 | 74.73 | 74.46 | 74.51 | 304,678 | -0.01(-0.01%) |
May 11, 2018 | 74.52 | 74.62 | 74.35 | 74.52 | 467,600 | +0.19(+0.26%) |
May 10, 2018 | 74.19 | 74.34 | 74.01 | 74.33 | 305,405 | +0.30(+0.41%) |
May 09, 2018 | 73.89 | 74.10 | 73.84 | 74.03 | 539,401 | -0.23(-0.31%) |
May 08, 2018 | 74.07 | 74.27 | 73.91 | 74.26 | 246,661 | +0.16(+0.22%) |
May 07, 2018 | 74.10 | 74.21 | 73.95 | 74.10 | 271,126 | +0.09(+0.12%) |
May 04, 2018 | 73.38 | 74.07 | 73.38 | 74.01 | 264,556 | +0.12(+0.16%) |
May 03, 2018 | 73.83 | 73.99 | 73.43 | 73.89 | 380,585 | +0.21(+0.29%) |
May 02, 2018 | 73.98 | 74.13 | 73.63 | 73.68 | 208,557 | -0.22(-0.30%) |