Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 80.54 | 81.03 | 80.41 | 80.97 | 543,382 | +0.66(+0.82%) |
Jul 30, 2018 | 80.21 | 80.51 | 80.17 | 80.31 | 472,491 | +0.10(+0.12%) |
Jul 27, 2018 | 80.45 | 80.67 | 80.02 | 80.22 | 317,898 | -0.23(-0.29%) |
Jul 26, 2018 | 80.63 | 80.00 | 80.45 | 678,678 | +0.45(+0.57%) | |
Jul 25, 2018 | 79.71 | 80.02 | 79.51 | 80.00 | 452,067 | +0.23(+0.29%) |
Jul 24, 2018 | 79.58 | 79.32 | 79.76 | 416,820 | +0.18(+0.22%) | |
Jul 23, 2018 | 79.75 | 79.36 | 79.58 | 393,334 | -0.11(-0.14%) | |
Jul 20, 2018 | 80.04 | 79.52 | 79.70 | 709,057 | -0.40(-0.51%) | |
Jul 19, 2018 | 79.90 | 80.34 | 79.70 | 80.10 | 2,320,524 | +0.19(+0.23%) |
Jul 18, 2018 | 79.89 | 79.93 | 79.59 | 79.92 | 840,153 | -0.02(-0.02%) |
Jul 17, 2018 | 79.78 | 80.06 | 79.76 | 79.93 | 1,097,200 | +0.09(+0.11%) |
Jul 16, 2018 | 80.15 | 80.15 | 79.64 | 79.84 | 796,460 | -0.28(-0.35%) |
Jul 13, 2018 | 80.06 | 80.22 | 79.95 | 80.13 | 603,032 | -0.01(-0.01%) |
Jul 12, 2018 | 80.09 | 80.34 | 79.88 | 80.13 | 337,634 | +0.04(+0.05%) |
Jul 11, 2018 | 80.28 | 80.46 | 79.97 | 80.09 | 684,610 | -0.51(-0.63%) |
Jul 10, 2018 | 80.34 | 80.64 | 80.16 | 80.60 | 307,353 | +0.41(+0.50%) |
Jul 09, 2018 | 80.75 | 80.75 | 80.11 | 80.20 | 1,337,896 | -0.20(-0.25%) |
Jul 06, 2018 | 79.83 | 80.58 | 79.78 | 80.40 | 526,341 | +0.50(+0.63%) |
Jul 05, 2018 | 79.69 | 79.90 | 79.29 | 79.90 | 289,295 | +0.53(+0.66%) |
Jul 03, 2018 | 79.37 | 79.37 | 79.37 | 0 | +0.24(+0.31%) | |
Jul 02, 2018 | 79.01 | 79.16 | 78.59 | 79.13 | 1,351,539 | -0.04(-0.05%) |
Jun 29, 2018 | 79.32 | 79.79 | 79.16 | 79.17 | 587,051 | -0.04(-0.05%) |
Jun 28, 2018 | 78.78 | 79.38 | 78.78 | 79.21 | 535,528 | +0.20(+0.26%) |
Jun 27, 2018 | 79.40 | 79.82 | 78.98 | 79.01 | 656,214 | -0.20(-0.26%) |
Jun 26, 2018 | 79.06 | 79.46 | 79.05 | 79.21 | 807,279 | +0.11(+0.14%) |
Jun 25, 2018 | 79.00 | 79.28 | 78.65 | 79.10 | 517,491 | -0.10(-0.13%) |
Jun 22, 2018 | 79.34 | 79.60 | 79.21 | 79.21 | 448,946 | +0.24(+0.31%) |
Jun 21, 2018 | 79.45 | 79.45 | 78.78 | 78.97 | 405,100 | -0.41(-0.52%) |
Jun 20, 2018 | 79.34 | 79.52 | 79.13 | 79.38 | 417,410 | +0.06(+0.07%) |
Jun 19, 2018 | 78.80 | 79.34 | 78.76 | 79.32 | 403,874 | +0.08(+0.10%) |
Jun 18, 2018 | 78.83 | 79.37 | 78.83 | 79.24 | 1,812,084 | +0.08(+0.10%) |
Jun 15, 2018 | 79.23 | 79.12 | 79.16 | 553,612 | +0.04(+0.05%) | |
Jun 14, 2018 | 79.01 | 79.23 | 78.93 | 79.12 | 304,454 | +0.18(+0.23%) |
Jun 13, 2018 | 79.55 | 79.55 | 78.88 | 78.93 | 509,483 | -0.60(-0.76%) |
Jun 12, 2018 | 79.39 | 79.63 | 79.30 | 79.54 | 760,400 | +0.21(+0.26%) |
Jun 11, 2018 | 79.35 | 79.53 | 79.22 | 79.33 | 1,063,919 | +0.09(+0.11%) |
Jun 08, 2018 | 78.96 | 79.26 | 78.85 | 79.24 | 945,054 | +0.22(+0.27%) |
Jun 07, 2018 | 78.72 | 79.30 | 78.66 | 79.02 | 911,298 | +0.32(+0.41%) |
Jun 06, 2018 | 78.97 | 78.97 | 78.37 | 78.70 | 888,470 | -0.10(-0.13%) |
Jun 05, 2018 | 78.74 | 78.93 | 78.62 | 78.81 | 424,222 | +0.16(+0.20%) |
Jun 04, 2018 | 78.76 | 79.10 | 78.49 | 78.65 | 338,385 | +0.12(+0.15%) |
Jun 01, 2018 | 78.69 | 78.89 | 78.40 | 78.53 | 603,202 | +0.06(+0.08%) |
May 31, 2018 | 78.99 | 78.99 | 78.24 | 78.46 | 916,309 | -0.56(-0.71%) |
May 30, 2018 | 78.32 | 79.22 | 78.20 | 79.02 | 969,514 | +1.01(+1.30%) |
May 29, 2018 | 78.09 | 78.41 | 77.71 | 78.01 | 833,725 | -0.42(-0.53%) |
May 25, 2018 | 78.43 | 78.43 | 78.43 | 0 | -0.27(-0.35%) | |
May 24, 2018 | 78.35 | 78.73 | 78.19 | 78.70 | 463,191 | +0.19(+0.25%) |
May 23, 2018 | 78.12 | 78.54 | 78.06 | 78.51 | 365,278 | +0.10(+0.13%) |
May 22, 2018 | 78.73 | 78.93 | 78.33 | 78.40 | 436,170 | -0.20(-0.26%) |
May 21, 2018 | 78.36 | 78.69 | 78.22 | 78.61 | 544,283 | +0.52(+0.67%) |
May 18, 2018 | 78.20 | 78.32 | 77.94 | 78.08 | 496,209 | -0.17(-0.22%) |
May 17, 2018 | 78.23 | 78.64 | 78.14 | 78.25 | 299,587 | +0.07(+0.09%) |
May 16, 2018 | 78.06 | 78.31 | 77.87 | 78.18 | 385,803 | +0.30(+0.38%) |
May 15, 2018 | 77.70 | 77.91 | 77.43 | 77.88 | 917,726 | -0.25(-0.32%) |
May 14, 2018 | 78.29 | 78.38 | 77.91 | 78.13 | 839,558 | +0.10(+0.12%) |
May 11, 2018 | 77.96 | 78.24 | 77.89 | 78.04 | 461,440 | +0.13(+0.17%) |
May 10, 2018 | 77.38 | 77.95 | 77.31 | 77.91 | 739,725 | +0.71(+0.92%) |
May 09, 2018 | 76.87 | 77.29 | 76.86 | 77.20 | 521,378 | +0.35(+0.45%) |
May 08, 2018 | 77.32 | 77.32 | 76.46 | 76.85 | 838,486 | -0.53(-0.69%) |
May 07, 2018 | 77.63 | 77.77 | 77.23 | 77.38 | 448,140 | -0.14(-0.18%) |
May 04, 2018 | 76.64 | 77.81 | 76.56 | 77.52 | 566,568 | +0.74(+0.96%) |
May 03, 2018 | 76.56 | 77.04 | 75.94 | 76.78 | 463,930 | -0.05(-0.06%) |
May 02, 2018 | 76.83 | 77.31 | 76.67 | 76.83 | 418,326 | -0.20(-0.26%) |