Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 69.38 | 69.79 | 68.51 | 69.67 | 1,108,929 | +0.33(+0.47%) |
Jul 30, 2018 | 67.82 | 69.37 | 67.49 | 69.34 | 1,276,651 | +1.43(+2.10%) |
Jul 27, 2018 | 67.03 | 67.97 | 67.03 | 67.91 | 834,808 | +0.90(+1.34%) |
Jul 26, 2018 | 67.36 | 67.36 | 66.57 | 67.01 | 804,662 | +0.15(+0.22%) |
Jul 25, 2018 | 66.46 | 66.96 | 66.18 | 66.86 | 668,659 | +0.65(+0.98%) |
Jul 24, 2018 | 66.60 | 66.94 | 65.83 | 66.22 | 704,131 | +0.02(+0.03%) |
Jul 23, 2018 | 65.94 | 66.54 | 65.82 | 66.20 | 1,126,582 | +0.47(+0.71%) |
Jul 20, 2018 | 65.36 | 65.92 | 65.05 | 65.73 | 833,877 | +0.12(+0.18%) |
Jul 19, 2018 | 65.64 | 66.15 | 65.00 | 65.61 | 706,278 | -0.51(-0.77%) |
Jul 18, 2018 | 67.43 | 67.77 | 65.53 | 66.12 | 2,093,386 | -1.39(-2.06%) |
Jul 17, 2018 | 65.07 | 67.83 | 64.97 | 67.51 | 2,468,056 | +2.59(+3.98%) |
Jul 16, 2018 | 65.87 | 66.00 | 64.49 | 64.93 | 2,912,457 | -0.74(-1.13%) |
Jul 13, 2018 | 65.76 | 66.48 | 65.45 | 65.67 | 813,979 | -0.10(-0.16%) |
Jul 12, 2018 | 65.52 | 66.38 | 65.13 | 65.77 | 2,080,026 | -1.47(-2.19%) |
Jul 11, 2018 | 67.25 | 67.59 | 66.93 | 67.25 | 1,235,105 | -0.08(-0.12%) |
Jul 10, 2018 | 67.09 | 67.46 | 66.65 | 67.32 | 1,566,993 | +0.23(+0.35%) |
Jul 09, 2018 | 66.14 | 67.12 | 65.97 | 67.09 | 1,884,653 | +1.13(+1.72%) |
Jul 06, 2018 | 64.90 | 66.56 | 64.83 | 65.96 | 1,004,839 | +0.87(+1.33%) |
Jul 05, 2018 | 64.73 | 65.21 | 64.27 | 65.09 | 1,134,490 | +1.12(+1.74%) |
Jul 03, 2018 | 63.98 | 63.98 | 63.98 | 0 | +0.17(+0.27%) | |
Jul 02, 2018 | 62.83 | 63.82 | 62.05 | 63.80 | 1,010,178 | +0.72(+1.14%) |
Jun 29, 2018 | 63.84 | 63.08 | 63.08 | 848,276 | -0.19(-0.30%) | |
Jun 28, 2018 | 64.22 | 64.61 | 62.63 | 63.27 | 1,279,381 | -0.93(-1.46%) |
Jun 27, 2018 | 64.23 | 64.75 | 63.78 | 64.21 | 1,792,813 | -0.25(-0.39%) |
Jun 26, 2018 | 65.07 | 65.08 | 63.61 | 64.46 | 1,735,402 | -0.54(-0.83%) |
Jun 25, 2018 | 65.47 | 65.68 | 64.54 | 65.00 | 875,615 | -0.47(-0.71%) |
Jun 22, 2018 | 65.57 | 65.95 | 65.24 | 65.46 | 1,261,950 | +0.27(+0.41%) |
Jun 21, 2018 | 65.32 | 65.60 | 64.50 | 65.19 | 1,053,114 | -0.44(-0.67%) |
Jun 20, 2018 | 65.80 | 66.48 | 65.32 | 65.64 | 1,014,377 | +0.19(+0.29%) |
Jun 19, 2018 | 63.85 | 65.46 | 63.82 | 65.45 | 1,016,122 | +1.11(+1.72%) |
Jun 18, 2018 | 64.04 | 64.67 | 63.54 | 64.34 | 1,451,736 | -0.65(-1.00%) |
Jun 15, 2018 | 65.02 | 63.98 | 64.99 | 2,435,785 | +0.24(+0.37%) | |
Jun 14, 2018 | 64.28 | 65.00 | 63.85 | 64.75 | 1,669,350 | +0.45(+0.70%) |
Jun 13, 2018 | 64.22 | 64.59 | 63.85 | 64.30 | 1,148,768 | +0.23(+0.36%) |
Jun 12, 2018 | 63.20 | 64.46 | 63.18 | 64.06 | 1,170,463 | +0.48(+0.76%) |
Jun 11, 2018 | 63.35 | 64.30 | 62.88 | 63.58 | 1,704,164 | +0.19(+0.30%) |
Jun 08, 2018 | 63.50 | 63.85 | 62.60 | 63.39 | 989,018 | +0.04(+0.07%) |
Jun 07, 2018 | 63.60 | 63.98 | 63.20 | 63.34 | 1,263,822 | -0.01(-0.01%) |
Jun 06, 2018 | 64.11 | 63.35 | 1,610,361 | -0.68(-1.07%) | ||
Jun 05, 2018 | 63.72 | 64.56 | 63.54 | 64.04 | 1,060,259 | +0.18(+0.28%) |
Jun 04, 2018 | 64.09 | 64.18 | 63.07 | 63.85 | 1,063,078 | -0.24(-0.38%) |
Jun 01, 2018 | 63.72 | 64.14 | 62.99 | 64.10 | 1,199,823 | +0.80(+1.26%) |
May 31, 2018 | 65.24 | 65.39 | 63.20 | 63.30 | 2,065,107 | -2.24(-3.42%) |
May 30, 2018 | 64.82 | 65.89 | 64.71 | 65.54 | 1,136,441 | +1.50(+2.34%) |
May 29, 2018 | 64.25 | 64.79 | 63.73 | 64.04 | 1,244,489 | -0.90(-1.38%) |
May 25, 2018 | 64.94 | 64.94 | 64.94 | 0 | +0.11(+0.17%) | |
May 24, 2018 | 65.16 | 65.33 | 64.41 | 64.82 | 1,197,588 | -0.04(-0.07%) |
May 23, 2018 | 65.13 | 65.81 | 64.70 | 64.87 | 1,147,463 | -0.70(-1.07%) |
May 22, 2018 | 65.40 | 66.07 | 65.30 | 65.57 | 850,605 | +0.24(+0.37%) |
May 21, 2018 | 66.52 | 66.54 | 65.11 | 65.33 | 996,990 | -0.45(-0.68%) |
May 18, 2018 | 66.11 | 66.12 | 65.23 | 65.77 | 933,132 | +0.30(+0.46%) |
May 17, 2018 | 65.33 | 65.91 | 65.13 | 65.47 | 803,284 | +0.16(+0.24%) |
May 16, 2018 | 65.46 | 65.84 | 65.08 | 65.32 | 861,457 | +0.11(+0.17%) |
May 15, 2018 | 64.19 | 65.33 | 63.78 | 65.20 | 1,631,018 | +0.53(+0.81%) |
May 14, 2018 | 62.66 | 65.05 | 61.60 | 64.68 | 3,677,968 | -2.23(-3.33%) |
May 11, 2018 | 65.25 | 67.34 | 65.10 | 66.90 | 1,883,146 | +1.71(+2.62%) |
May 10, 2018 | 63.19 | 65.70 | 63.16 | 65.20 | 1,971,817 | +1.80(+2.85%) |
May 09, 2018 | 64.33 | 64.44 | 62.68 | 63.39 | 1,864,570 | -0.91(-1.41%) |
May 08, 2018 | 67.66 | 68.67 | 63.58 | 64.30 | 3,014,567 | -2.36(-3.55%) |
May 07, 2018 | 65.83 | 67.03 | 65.83 | 66.66 | 1,763,094 | +0.85(+1.29%) |
May 04, 2018 | 64.78 | 65.99 | 64.31 | 65.82 | 2,676,603 | +0.87(+1.34%) |
May 03, 2018 | 66.02 | 66.18 | 64.45 | 64.95 | 2,247,916 | -0.92(-1.40%) |
May 02, 2018 | 67.16 | 67.43 | 65.79 | 65.87 | 1,271,313 | -1.51(-2.24%) |