Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 76.79 | 77.38 | 76.54 | 76.73 | 1,191,601 | +0.38(+0.49%) |
Jul 30, 2018 | 76.11 | 76.59 | 75.27 | 76.35 | 1,390,086 | +0.50(+0.66%) |
Jul 27, 2018 | 77.55 | 77.55 | 75.69 | 75.85 | 885,351 | -1.47(-1.90%) |
Jul 26, 2018 | 77.23 | 77.86 | 77.14 | 77.32 | 1,804,037 | +0.37(+0.48%) |
Jul 25, 2018 | 76.72 | 77.13 | 76.25 | 76.96 | 1,194,407 | +0.52(+0.68%) |
Jul 24, 2018 | 76.76 | 77.04 | 76.16 | 76.43 | 1,334,628 | -0.30(-0.39%) |
Jul 23, 2018 | 77.18 | 77.24 | 76.41 | 76.74 | 586,393 | -0.48(-0.62%) |
Jul 20, 2018 | 77.33 | 77.76 | 76.91 | 77.22 | 573,758 | -0.45(-0.58%) |
Jul 19, 2018 | 77.20 | 78.01 | 76.61 | 77.67 | 906,050 | +0.60(+0.77%) |
Jul 18, 2018 | 76.34 | 77.28 | 76.07 | 77.07 | 1,959,005 | -0.24(-0.31%) |
Jul 17, 2018 | 78.96 | 79.00 | 76.96 | 77.31 | 1,705,691 | -1.66(-2.10%) |
Jul 16, 2018 | 78.88 | 79.11 | 77.94 | 78.96 | 1,494,612 | -0.08(-0.10%) |
Jul 13, 2018 | 80.74 | 81.25 | 78.83 | 79.05 | 1,621,556 | -1.51(-1.88%) |
Jul 12, 2018 | 80.49 | 80.97 | 80.09 | 80.56 | 1,419,349 | -0.19(-0.23%) |
Jul 11, 2018 | 80.66 | 81.09 | 80.41 | 80.74 | 1,205,840 | -0.28(-0.34%) |
Jul 10, 2018 | 81.09 | 81.72 | 80.70 | 81.02 | 1,427,316 | -0.07(-0.08%) |
Jul 09, 2018 | 82.44 | 82.44 | 80.59 | 81.09 | 1,198,326 | -1.18(-1.44%) |
Jul 06, 2018 | 82.28 | 82.58 | 81.92 | 82.27 | 840,591 | +0.07(+0.09%) |
Jul 05, 2018 | 81.21 | 82.26 | 80.70 | 82.20 | 1,190,226 | +1.13(+1.40%) |
Jul 03, 2018 | 81.06 | 81.06 | 81.06 | 0 | +0.35(+0.44%) | |
Jul 02, 2018 | 81.43 | 81.90 | 80.20 | 80.71 | 1,134,297 | -0.78(-0.96%) |
Jun 29, 2018 | 81.47 | 82.03 | 80.41 | 81.50 | 1,841,849 | -0.24(-0.29%) |
Jun 28, 2018 | 81.63 | 82.82 | 81.38 | 81.73 | 1,090,930 | +0.37(+0.45%) |
Jun 27, 2018 | 82.70 | 83.11 | 81.30 | 81.37 | 1,313,530 | -1.07(-1.30%) |
Jun 26, 2018 | 81.65 | 83.25 | 81.35 | 82.44 | 2,026,219 | +0.78(+0.95%) |
Jun 25, 2018 | 81.48 | 82.28 | 80.74 | 81.66 | 1,695,160 | +0.60(+0.75%) |
Jun 22, 2018 | 81.42 | 81.59 | 81.01 | 81.06 | 969,936 | -0.34(-0.42%) |
Jun 21, 2018 | 80.35 | 81.45 | 80.08 | 81.40 | 1,047,924 | +1.22(+1.52%) |
Jun 20, 2018 | 79.57 | 80.55 | 79.57 | 80.18 | 943,184 | +0.70(+0.88%) |
Jun 19, 2018 | 79.05 | 80.04 | 78.98 | 79.48 | 924,515 | +0.13(+0.16%) |
Jun 18, 2018 | 79.09 | 79.69 | 78.87 | 79.35 | 822,735 | +0.38(+0.49%) |
Jun 15, 2018 | 80.06 | 78.86 | 78.96 | 1,321,046 | -0.67(-0.84%) | |
Jun 14, 2018 | 78.98 | 79.99 | 78.79 | 79.63 | 873,630 | +1.17(+1.49%) |
Jun 13, 2018 | 79.80 | 80.27 | 77.96 | 78.47 | 1,534,556 | -1.19(-1.49%) |
Jun 12, 2018 | 79.01 | 80.46 | 78.74 | 79.66 | 951,379 | +0.46(+0.58%) |
Jun 11, 2018 | 79.27 | 79.52 | 78.63 | 79.20 | 805,447 | -0.13(-0.16%) |
Jun 08, 2018 | 79.21 | 79.76 | 78.92 | 79.32 | 741,152 | +0.23(+0.30%) |
Jun 07, 2018 | 79.04 | 79.34 | 78.56 | 79.09 | 897,947 | +0.19(+0.25%) |
Jun 06, 2018 | 78.65 | 78.90 | 1,229,787 | -0.15(-0.18%) | ||
Jun 05, 2018 | 80.02 | 80.57 | 79.00 | 79.04 | 1,313,785 | -0.94(-1.17%) |
Jun 04, 2018 | 78.66 | 80.08 | 78.28 | 79.98 | 1,107,819 | +1.80(+2.30%) |
Jun 01, 2018 | 78.09 | 78.20 | 77.30 | 78.18 | 745,916 | +0.29(+0.37%) |
May 31, 2018 | 78.34 | 78.35 | 77.64 | 77.89 | 1,257,322 | -0.56(-0.71%) |
May 30, 2018 | 77.12 | 78.77 | 76.61 | 78.45 | 846,314 | +1.04(+1.35%) |
May 29, 2018 | 76.82 | 77.84 | 76.57 | 77.41 | 1,434,368 | +0.40(+0.53%) |
May 25, 2018 | 77.00 | 77.00 | 77.00 | 0 | +0.04(+0.05%) | |
May 24, 2018 | 75.82 | 76.97 | 75.60 | 76.96 | 1,735,950 | +1.10(+1.45%) |
May 23, 2018 | 75.15 | 76.27 | 75.05 | 75.86 | 1,377,533 | +0.94(+1.25%) |
May 22, 2018 | 75.14 | 75.51 | 74.49 | 74.92 | 1,167,244 | -0.32(-0.43%) |
May 21, 2018 | 74.71 | 75.35 | 74.19 | 75.25 | 835,426 | +0.81(+1.09%) |
May 18, 2018 | 74.44 | 74.72 | 73.85 | 74.44 | 696,413 | -0.03(-0.04%) |
May 17, 2018 | 74.53 | 74.79 | 74.15 | 74.47 | 678,588 | -0.14(-0.18%) |
May 16, 2018 | 75.04 | 75.17 | 74.23 | 74.61 | 958,375 | -0.27(-0.36%) |
May 15, 2018 | 75.98 | 75.98 | 74.57 | 74.87 | 1,304,147 | -1.47(-1.93%) |
May 14, 2018 | 77.00 | 77.02 | 75.84 | 76.35 | 1,013,189 | -0.74(-0.96%) |
May 11, 2018 | 77.22 | 77.66 | 76.89 | 77.08 | 982,317 | +0.07(+0.09%) |
May 10, 2018 | 76.84 | 77.19 | 76.47 | 77.01 | 729,402 | +0.69(+0.90%) |
May 09, 2018 | 76.07 | 76.36 | 75.65 | 76.32 | 596,615 | +0.63(+0.83%) |
May 08, 2018 | 75.80 | 76.03 | 74.78 | 75.69 | 965,944 | +0.07(+0.10%) |
May 07, 2018 | 74.70 | 75.70 | 74.33 | 75.62 | 992,351 | +1.01(+1.36%) |
May 04, 2018 | 74.11 | 74.71 | 73.69 | 74.61 | 1,079,463 | +0.36(+0.49%) |
May 03, 2018 | 72.79 | 74.57 | 72.23 | 74.24 | 2,430,595 | +1.76(+2.43%) |
May 02, 2018 | 72.02 | 73.61 | 70.96 | 72.48 | 1,819,891 | -0.69(-0.94%) |