Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 83.00 | 83.17 | 82.94 | 82.97 | 2,648,457 | -0.15(-0.18%) |
Jul 30, 2018 | 83.32 | 83.34 | 83.08 | 83.12 | 3,746,144 | -0.24(-0.28%) |
Jul 27, 2018 | 83.41 | 83.51 | 83.33 | 83.35 | 2,961,600 | +0.14(+0.17%) |
Jul 26, 2018 | 83.26 | 83.41 | 83.16 | 83.21 | 2,254,200 | +0.07(+0.08%) |
Jul 25, 2018 | 82.72 | 83.14 | 82.60 | 83.14 | 4,037,311 | +0.74(+0.90%) |
Jul 24, 2018 | 82.49 | 82.52 | 82.38 | 82.40 | 2,156,437 | -0.08(-0.09%) |
Jul 23, 2018 | 82.60 | 82.73 | 82.41 | 82.48 | 1,512,653 | -0.11(-0.13%) |
Jul 20, 2018 | 82.91 | 82.91 | 82.50 | 82.59 | 3,804,197 | -0.08(-0.09%) |
Jul 19, 2018 | 82.54 | 82.75 | 82.52 | 82.66 | 2,300,275 | -0.02(-0.02%) |
Jul 18, 2018 | 82.68 | 82.87 | 82.60 | 82.68 | 5,082,242 | -0.08(-0.09%) |
Jul 17, 2018 | 82.53 | 82.78 | 82.51 | 82.75 | 4,412,100 | -0.01(-0.01%) |
Jul 16, 2018 | 82.94 | 83.14 | 82.65 | 82.76 | 3,012,914 | -0.21(-0.26%) |
Jul 13, 2018 | 82.84 | 83.00 | 82.76 | 82.97 | 2,408,967 | +0.43(+0.52%) |
Jul 12, 2018 | 82.56 | 82.36 | 82.55 | 3,530,369 | +0.16(+0.19%) | |
Jul 11, 2018 | 82.54 | 82.54 | 82.31 | 82.39 | 4,734,391 | -0.34(-0.41%) |
Jul 10, 2018 | 82.51 | 82.81 | 82.46 | 82.73 | 4,252,963 | +0.14(+0.18%) |
Jul 09, 2018 | 82.73 | 82.80 | 82.51 | 82.59 | 3,144,210 | +0.23(+0.28%) |
Jul 06, 2018 | 82.01 | 82.46 | 81.76 | 82.36 | 4,301,089 | +0.70(+0.86%) |
Jul 05, 2018 | 81.60 | 81.74 | 81.34 | 81.66 | 4,929,286 | +0.52(+0.64%) |
Jul 03, 2018 | 81.14 | 81.14 | 81.14 | 0 | +0.26(+0.32%) | |
Jul 02, 2018 | 80.71 | 80.93 | 80.58 | 80.88 | 4,815,482 | -0.00(-0.00%) |
Jun 29, 2018 | 81.13 | 81.21 | 80.85 | 80.88 | 4,470,625 | +0.01(+0.01%) |
Jun 28, 2018 | 80.71 | 80.92 | 80.60 | 80.88 | 3,368,903 | +0.16(+0.20%) |
Jun 27, 2018 | 80.95 | 80.95 | 80.71 | 80.72 | 2,812,242 | -0.16(-0.20%) |
Jun 26, 2018 | 80.88 | 80.95 | 80.71 | 80.88 | 2,360,809 | -0.11(-0.14%) |
Jun 25, 2018 | 81.14 | 81.27 | 80.89 | 80.99 | 2,261,822 | -0.37(-0.46%) |
Jun 22, 2018 | 81.32 | 81.54 | 81.13 | 81.36 | 5,516,993 | +0.45(+0.56%) |
Jun 21, 2018 | 80.70 | 80.92 | 80.63 | 80.91 | 4,250,491 | +0.30(+0.37%) |
Jun 20, 2018 | 80.86 | 80.93 | 80.54 | 80.61 | 10,003,850 | +0.17(+0.22%) |
Jun 19, 2018 | 79.75 | 80.47 | 79.67 | 80.44 | 10,012,228 | -0.02(-0.03%) |
Jun 18, 2018 | 80.63 | 80.63 | 80.36 | 80.46 | 5,392,453 | -0.43(-0.53%) |
Jun 15, 2018 | 80.73 | 80.73 | 80.89 | 8,763,039 | +0.17(+0.21%) | |
Jun 14, 2018 | 81.30 | 81.48 | 80.66 | 80.73 | 5,890,553 | -0.10(-0.12%) |
Jun 13, 2018 | 80.91 | 81.03 | 80.60 | 80.82 | 4,891,182 | -0.26(-0.32%) |
Jun 12, 2018 | 81.07 | 81.17 | 80.98 | 81.08 | 2,995,247 | -0.34(-0.42%) |
Jun 11, 2018 | 81.44 | 81.48 | 81.40 | 81.42 | 4,237,723 | -0.16(-0.20%) |
Jun 08, 2018 | 81.54 | 81.64 | 81.32 | 81.58 | 4,340,295 | +0.08(+0.09%) |
Jun 07, 2018 | 81.76 | 81.80 | 81.35 | 81.51 | 8,170,801 | -0.23(-0.28%) |
Jun 06, 2018 | 81.79 | 81.83 | 81.60 | 81.73 | 2,823,490 | -0.18(-0.22%) |
Jun 05, 2018 | 81.96 | 82.06 | 81.87 | 81.91 | 2,291,254 | +0.13(+0.16%) |
Jun 04, 2018 | 81.90 | 82.01 | 81.76 | 81.79 | 2,857,606 | -0.03(-0.04%) |
Jun 01, 2018 | 81.62 | 81.85 | 81.50 | 81.82 | 3,672,036 | -0.29(-0.36%) |
May 31, 2018 | 82.31 | 82.34 | 81.87 | 82.11 | 4,476,051 | -0.34(-0.41%) |
May 30, 2018 | 82.44 | 82.51 | 82.37 | 82.45 | 3,595,933 | -0.02(-0.03%) |
May 29, 2018 | 82.62 | 82.65 | 82.34 | 82.47 | 4,117,609 | -0.23(-0.27%) |
May 25, 2018 | 82.70 | 82.70 | 82.70 | 0 | +0.20(+0.25%) | |
May 24, 2018 | 82.44 | 82.56 | 82.30 | 82.50 | 3,444,850 | +0.25(+0.30%) |
May 23, 2018 | 81.76 | 82.31 | 81.75 | 82.25 | 4,108,832 | +0.51(+0.62%) |
May 22, 2018 | 81.73 | 81.87 | 81.51 | 81.74 | 3,616,814 | +0.32(+0.39%) |
May 21, 2018 | 81.22 | 81.49 | 81.21 | 81.42 | 4,349,699 | +0.02(+0.02%) |
May 18, 2018 | 81.31 | 81.47 | 81.23 | 81.41 | 6,513,340 | -0.09(-0.11%) |
May 17, 2018 | 81.63 | 81.84 | 81.40 | 81.50 | 5,560,685 | -0.32(-0.40%) |
May 16, 2018 | 81.75 | 81.91 | 81.68 | 81.82 | 4,659,969 | +0.17(+0.21%) |
May 15, 2018 | 81.61 | 81.76 | 81.47 | 81.65 | 7,062,676 | -0.57(-0.69%) |
May 14, 2018 | 82.32 | 82.40 | 82.12 | 82.22 | 6,099,000 | -0.14(-0.17%) |
May 11, 2018 | 82.31 | 82.42 | 82.10 | 82.36 | 7,976,015 | +0.35(+0.42%) |
May 10, 2018 | 82.07 | 82.41 | 81.85 | 82.01 | 5,387,473 | +1.03(+1.27%) |
May 09, 2018 | 80.78 | 81.01 | 80.67 | 80.99 | 5,141,963 | -0.14(-0.18%) |
May 08, 2018 | 81.44 | 81.55 | 80.71 | 81.13 | 5,632,694 | -0.48(-0.59%) |
May 07, 2018 | 81.87 | 81.94 | 81.57 | 81.61 | 2,435,773 | -0.34(-0.41%) |
May 04, 2018 | 81.61 | 82.01 | 81.23 | 81.95 | 4,302,784 | +0.07(+0.08%) |
May 03, 2018 | 82.07 | 82.07 | 81.84 | 81.88 | 5,106,013 | -0.09(-0.11%) |
May 02, 2018 | 82.31 | 82.50 | 81.90 | 81.97 | 5,128,241 | -0.66(-0.79%) |