Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 84.48 | 84.70 | 83.70 | 84.47 | 4,038,652 | +0.49(+0.59%) |
Jul 30, 2018 | 84.63 | 85.84 | 83.88 | 83.98 | 3,321,171 | -0.63(-0.74%) |
Jul 27, 2018 | 86.64 | 88.21 | 84.49 | 84.61 | 5,284,418 | -1.80(-2.08%) |
Jul 26, 2018 | 88.77 | 89.14 | 86.29 | 86.41 | 6,294,673 | -2.19(-2.47%) |
Jul 25, 2018 | 88.70 | 88.76 | 87.44 | 88.59 | 2,306,954 | -0.04(-0.04%) |
Jul 24, 2018 | 89.56 | 89.81 | 88.25 | 88.63 | 3,784,186 | -0.35(-0.39%) |
Jul 23, 2018 | 87.13 | 89.26 | 87.11 | 88.98 | 3,334,231 | +1.90(+2.18%) |
Jul 20, 2018 | 88.09 | 88.83 | 86.92 | 87.08 | 6,678,024 | +1.67(+1.95%) |
Jul 19, 2018 | 85.93 | 86.60 | 84.50 | 85.41 | 3,017,624 | -1.54(-1.77%) |
Jul 18, 2018 | 85.89 | 87.09 | 85.80 | 86.95 | 2,087,962 | +0.99(+1.16%) |
Jul 17, 2018 | 86.06 | 86.60 | 85.69 | 85.96 | 1,896,742 | +0.06(+0.07%) |
Jul 16, 2018 | 84.78 | 85.98 | 84.78 | 85.89 | 1,955,508 | +1.18(+1.40%) |
Jul 13, 2018 | 85.03 | 85.26 | 83.79 | 84.71 | 2,180,338 | -0.58(-0.68%) |
Jul 12, 2018 | 85.97 | 86.38 | 85.15 | 85.29 | 2,835,106 | -0.07(-0.08%) |
Jul 11, 2018 | 85.08 | 85.88 | 85.08 | 85.37 | 1,411,244 | -0.62(-0.72%) |
Jul 10, 2018 | 86.64 | 86.95 | 85.65 | 85.98 | 1,695,210 | -0.49(-0.57%) |
Jul 09, 2018 | 84.99 | 86.70 | 84.00 | 86.48 | 3,486,881 | +3.28(+3.94%) |
Jul 06, 2018 | 82.94 | 83.67 | 82.41 | 83.20 | 1,517,573 | +0.21(+0.26%) |
Jul 05, 2018 | 83.73 | 83.74 | 82.82 | 82.98 | 1,495,611 | -0.25(-0.30%) |
Jul 03, 2018 | 83.23 | 83.23 | 83.23 | 0 | -0.75(-0.90%) | |
Jul 02, 2018 | 82.59 | 84.06 | 82.33 | 83.99 | 2,747,312 | +1.68(+2.05%) |
Jun 29, 2018 | 83.51 | 83.95 | 82.27 | 82.30 | 2,767,935 | -0.49(-0.59%) |
Jun 28, 2018 | 82.68 | 83.14 | 81.96 | 82.80 | 1,611,948 | +0.11(+0.13%) |
Jun 27, 2018 | 83.82 | 84.52 | 82.67 | 82.69 | 2,814,274 | -1.26(-1.50%) |
Jun 26, 2018 | 84.79 | 84.79 | 83.54 | 83.95 | 1,688,052 | -0.66(-0.78%) |
Jun 25, 2018 | 84.72 | 85.05 | 83.81 | 84.61 | 1,954,225 | -0.47(-0.56%) |
Jun 22, 2018 | 86.09 | 86.15 | 85.02 | 85.09 | 2,307,191 | -0.22(-0.26%) |
Jun 21, 2018 | 85.28 | 85.93 | 84.35 | 85.31 | 2,017,161 | -0.39(-0.46%) |
Jun 20, 2018 | 86.96 | 87.19 | 85.64 | 85.71 | 2,680,507 | -0.57(-0.66%) |
Jun 19, 2018 | 86.05 | 86.45 | 85.69 | 86.28 | 2,948,221 | -0.98(-1.12%) |
Jun 18, 2018 | 86.31 | 87.33 | 85.88 | 87.26 | 1,839,867 | +0.15(+0.17%) |
Jun 15, 2018 | 86.23 | 86.33 | 87.10 | 4,757,309 | +0.88(+1.02%) | |
Jun 14, 2018 | 87.48 | 87.99 | 85.88 | 86.23 | 3,512,785 | +0.24(+0.28%) |
Jun 13, 2018 | 86.40 | 87.06 | 85.87 | 85.98 | 1,867,318 | -0.23(-0.27%) |
Jun 12, 2018 | 86.51 | 86.58 | 85.60 | 86.22 | 2,215,125 | +0.01(+0.01%) |
Jun 11, 2018 | 86.95 | 87.35 | 86.15 | 86.21 | 1,965,136 | -0.64(-0.73%) |
Jun 08, 2018 | 86.52 | 86.93 | 85.65 | 86.84 | 2,067,854 | +0.19(+0.22%) |
Jun 07, 2018 | 86.78 | 87.61 | 86.15 | 86.66 | 2,346,834 | +0.27(+0.31%) |
Jun 06, 2018 | 86.44 | 86.39 | 2,491,040 | +1.89(+2.24%) | ||
Jun 05, 2018 | 84.97 | 85.20 | 83.63 | 84.50 | 1,954,242 | -0.98(-1.14%) |
Jun 04, 2018 | 85.42 | 85.71 | 85.10 | 85.47 | 1,710,124 | +0.60(+0.71%) |
Jun 01, 2018 | 85.03 | 85.33 | 84.30 | 84.87 | 1,963,411 | +0.69(+0.82%) |
May 31, 2018 | 83.33 | 84.40 | 82.81 | 84.18 | 3,926,314 | +0.71(+0.85%) |
May 30, 2018 | 82.72 | 83.67 | 82.45 | 83.48 | 2,673,385 | +1.39(+1.69%) |
May 29, 2018 | 83.72 | 83.72 | 81.27 | 82.09 | 2,421,904 | -2.82(-3.32%) |
May 25, 2018 | 84.91 | 84.91 | 84.91 | 0 | -0.47(-0.55%) | |
May 24, 2018 | 85.19 | 85.71 | 84.02 | 85.38 | 3,123,429 | -0.30(-0.36%) |
May 23, 2018 | 86.13 | 86.40 | 84.94 | 85.68 | 2,659,065 | -0.96(-1.11%) |
May 22, 2018 | 86.49 | 87.10 | 86.45 | 86.64 | 3,140,441 | +0.18(+0.21%) |
May 21, 2018 | 87.17 | 87.65 | 86.36 | 86.46 | 3,209,304 | +0.10(+0.11%) |
May 18, 2018 | 86.49 | 86.85 | 86.15 | 86.36 | 2,422,961 | -0.28(-0.32%) |
May 17, 2018 | 85.92 | 87.05 | 85.22 | 86.64 | 2,479,989 | +0.89(+1.03%) |
May 16, 2018 | 84.79 | 86.64 | 84.63 | 85.75 | 4,744,899 | +0.99(+1.16%) |
May 15, 2018 | 83.29 | 85.73 | 83.29 | 84.77 | 3,437,352 | +1.31(+1.57%) |
May 14, 2018 | 83.32 | 83.75 | 83.06 | 83.46 | 2,354,375 | +0.50(+0.60%) |
May 11, 2018 | 82.67 | 83.78 | 82.47 | 82.96 | 2,475,798 | +0.32(+0.39%) |
May 10, 2018 | 82.14 | 83.13 | 81.61 | 82.63 | 3,538,082 | +0.50(+0.61%) |
May 09, 2018 | 81.07 | 82.29 | 80.74 | 82.14 | 2,798,627 | +1.72(+2.14%) |
May 08, 2018 | 80.00 | 85.50 | 80.00 | 80.41 | 6,985,379 | +1.12(+1.42%) |
May 07, 2018 | 79.59 | 79.85 | 78.94 | 79.29 | 2,699,761 | -0.12(-0.16%) |
May 04, 2018 | 77.88 | 80.09 | 77.55 | 79.42 | 2,397,812 | +1.02(+1.30%) |
May 03, 2018 | 79.21 | 79.21 | 77.53 | 78.40 | 5,055,053 | -1.12(-1.41%) |
May 02, 2018 | 80.10 | 80.55 | 79.34 | 79.52 | 3,570,853 | -0.44(-0.55%) |