Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 62.99 | 64.56 | 62.99 | 64.26 | 4,215,978 | +1.47(+2.33%) |
Jul 30, 2018 | 63.89 | 63.90 | 62.65 | 62.79 | 3,537,785 | -1.13(-1.78%) |
Jul 27, 2018 | 63.44 | 64.72 | 63.01 | 63.93 | 4,795,072 | +0.21(+0.32%) |
Jul 26, 2018 | 64.80 | 65.23 | 62.78 | 63.72 | 8,793,382 | -3.41(-5.09%) |
Jul 25, 2018 | 67.12 | 67.67 | 66.85 | 67.14 | 4,090,274 | +0.55(+0.83%) |
Jul 24, 2018 | 66.77 | 68.01 | 66.06 | 66.58 | 4,391,853 | +0.57(+0.87%) |
Jul 23, 2018 | 65.89 | 66.42 | 65.14 | 66.01 | 4,480,620 | +0.01(+0.01%) |
Jul 20, 2018 | 66.36 | 66.38 | 65.75 | 66.00 | 3,485,697 | -0.18(-0.27%) |
Jul 19, 2018 | 66.58 | 67.00 | 66.07 | 66.18 | 4,927,301 | -0.55(-0.83%) |
Jul 18, 2018 | 66.51 | 66.89 | 65.88 | 66.73 | 3,040,924 | +0.16(+0.24%) |
Jul 17, 2018 | 65.91 | 66.81 | 65.67 | 66.57 | 2,998,934 | +0.37(+0.55%) |
Jul 16, 2018 | 65.81 | 66.54 | 65.56 | 66.21 | 3,888,674 | +0.31(+0.47%) |
Jul 13, 2018 | 65.46 | 65.94 | 65.07 | 65.89 | 2,352,086 | +0.49(+0.75%) |
Jul 12, 2018 | 65.02 | 65.56 | 64.80 | 65.40 | 3,297,364 | +0.79(+1.22%) |
Jul 11, 2018 | 64.55 | 65.29 | 64.01 | 64.62 | 4,672,789 | -1.19(-1.81%) |
Jul 10, 2018 | 65.64 | 65.92 | 64.66 | 65.81 | 3,900,611 | +0.28(+0.42%) |
Jul 09, 2018 | 65.91 | 66.05 | 64.83 | 65.53 | 4,559,144 | +0.85(+1.31%) |
Jul 06, 2018 | 64.50 | 64.76 | 64.09 | 64.68 | 3,677,964 | +0.13(+0.21%) |
Jul 05, 2018 | 64.70 | 63.28 | 64.55 | 3,870,960 | +1.14(+1.79%) | |
Jul 03, 2018 | 63.41 | 63.41 | 63.41 | 0 | -0.29(-0.45%) | |
Jul 02, 2018 | 65.06 | 65.38 | 62.62 | 63.70 | 10,143,438 | -4.55(-6.67%) |
Jun 29, 2018 | 68.74 | 68.95 | 68.01 | 68.25 | 4,362,858 | +0.66(+0.98%) |
Jun 28, 2018 | 67.88 | 68.23 | 67.36 | 67.58 | 3,418,371 | -0.28(-0.41%) |
Jun 27, 2018 | 69.35 | 69.61 | 67.85 | 67.86 | 3,406,060 | -1.16(-1.68%) |
Jun 26, 2018 | 67.91 | 69.36 | 67.56 | 69.02 | 4,833,875 | +1.22(+1.81%) |
Jun 25, 2018 | 70.85 | 70.89 | 67.54 | 67.80 | 6,043,633 | -3.52(-4.94%) |
Jun 22, 2018 | 71.50 | 71.66 | 71.09 | 71.32 | 4,105,848 | +0.36(+0.50%) |
Jun 21, 2018 | 71.50 | 71.54 | 70.74 | 70.96 | 4,909,770 | -0.55(-0.77%) |
Jun 20, 2018 | 71.53 | 72.38 | 71.28 | 71.52 | 4,633,491 | +0.61(+0.86%) |
Jun 19, 2018 | 70.80 | 71.89 | 70.65 | 70.91 | 7,595,801 | -1.05(-1.47%) |
Jun 18, 2018 | 70.46 | 72.12 | 70.40 | 71.96 | 2,928,822 | +0.80(+1.12%) |
Jun 15, 2018 | 71.26 | 70.35 | 71.17 | 5,590,341 | -0.20(-0.29%) | |
Jun 14, 2018 | 71.31 | 71.72 | 70.94 | 71.37 | 3,867,770 | +0.25(+0.35%) |
Jun 13, 2018 | 70.86 | 71.26 | 70.19 | 71.12 | 4,021,762 | +0.03(+0.04%) |
Jun 12, 2018 | 70.30 | 71.64 | 70.27 | 71.10 | 5,262,217 | +1.03(+1.47%) |
Jun 11, 2018 | 69.36 | 70.33 | 69.30 | 70.07 | 4,730,654 | +1.00(+1.45%) |
Jun 08, 2018 | 69.03 | 69.69 | 68.77 | 69.07 | 4,132,952 | +0.28(+0.41%) |
Jun 07, 2018 | 69.98 | 70.10 | 68.37 | 68.78 | 4,489,509 | -1.08(-1.55%) |
Jun 06, 2018 | 69.94 | 69.86 | 6,655,763 | +0.18(+0.25%) | ||
Jun 05, 2018 | 70.40 | 71.07 | 69.60 | 69.69 | 6,415,030 | -0.99(-1.40%) |
Jun 04, 2018 | 71.33 | 71.33 | 70.17 | 70.68 | 4,871,185 | -0.58(-0.81%) |
Jun 01, 2018 | 70.39 | 71.25 | 69.87 | 71.25 | 4,600,999 | -0.12(-0.17%) |
May 31, 2018 | 71.19 | 71.62 | 70.76 | 71.38 | 5,191,609 | +0.31(+0.44%) |
May 30, 2018 | 70.92 | 71.34 | 70.59 | 71.07 | 2,536,411 | +0.60(+0.85%) |
May 29, 2018 | 69.79 | 70.87 | 69.70 | 70.47 | 2,323,694 | +0.20(+0.29%) |
May 25, 2018 | 70.26 | 70.26 | 70.26 | 0 | +0.04(+0.05%) | |
May 24, 2018 | 70.27 | 70.68 | 69.86 | 70.23 | 1,749,997 | +0.01(+0.01%) |
May 23, 2018 | 69.55 | 70.22 | 69.14 | 70.22 | 2,059,394 | +0.27(+0.38%) |
May 22, 2018 | 70.21 | 70.41 | 69.78 | 69.95 | 1,947,545 | -0.23(-0.33%) |
May 21, 2018 | 69.93 | 70.63 | 69.85 | 70.18 | 3,074,330 | +1.20(+1.73%) |
May 18, 2018 | 69.12 | 69.41 | 68.92 | 68.99 | 2,748,270 | -0.13(-0.19%) |
May 17, 2018 | 69.51 | 70.16 | 68.53 | 69.12 | 2,598,844 | -0.27(-0.38%) |
May 16, 2018 | 68.76 | 69.69 | 68.72 | 69.39 | 2,054,331 | +0.42(+0.62%) |
May 15, 2018 | 68.58 | 69.16 | 67.88 | 68.96 | 2,658,094 | +0.35(+0.50%) |
May 14, 2018 | 69.19 | 69.63 | 67.76 | 68.62 | 4,855,043 | -0.58(-0.83%) |
May 11, 2018 | 69.80 | 69.80 | 69.00 | 69.19 | 2,884,788 | -0.76(-1.09%) |
May 10, 2018 | 69.11 | 70.50 | 68.91 | 69.95 | 3,029,821 | +0.98(+1.43%) |
May 09, 2018 | 67.99 | 69.03 | 67.88 | 68.97 | 2,317,675 | +1.11(+1.63%) |
May 08, 2018 | 68.08 | 68.62 | 67.61 | 67.86 | 3,283,322 | -0.21(-0.31%) |
May 07, 2018 | 67.96 | 68.42 | 67.44 | 68.08 | 3,260,644 | +0.44(+0.65%) |
May 04, 2018 | 66.50 | 68.14 | 66.37 | 67.63 | 2,750,396 | +0.90(+1.35%) |
May 03, 2018 | 66.41 | 67.01 | 65.51 | 66.73 | 3,091,617 | +0.10(+0.15%) |
May 02, 2018 | 66.22 | 67.03 | 66.02 | 66.63 | 4,352,285 | +0.35(+0.52%) |