Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 66.15 | 66.93 | 66.15 | 66.73 | 17,244 | +0.74(+1.12%) |
Jul 30, 2018 | 66.63 | 66.63 | 65.97 | 65.99 | 14,842 | -0.60(-0.89%) |
Jul 27, 2018 | 67.35 | 67.35 | 66.37 | 66.58 | 26,010 | -0.84(-1.24%) |
Jul 26, 2018 | 67.21 | 67.55 | 67.14 | 67.42 | 17,041 | +0.29(+0.43%) |
Jul 25, 2018 | 66.90 | 67.18 | 66.64 | 67.13 | 39,021 | +0.23(+0.34%) |
Jul 24, 2018 | 67.74 | 67.74 | 66.68 | 66.90 | 40,110 | -0.70(-1.04%) |
Jul 23, 2018 | 67.70 | 67.71 | 67.38 | 67.60 | 16,168 | -0.09(-0.14%) |
Jul 20, 2018 | 68.08 | 68.08 | 67.65 | 67.69 | 40,110 | -0.46(-0.68%) |
Jul 19, 2018 | 67.71 | 68.18 | 67.68 | 68.16 | 20,596 | +0.22(+0.33%) |
Jul 18, 2018 | 67.74 | 67.95 | 67.56 | 67.94 | 14,466 | +0.21(+0.31%) |
Jul 17, 2018 | 67.24 | 67.78 | 67.24 | 67.73 | 24,891 | +0.47(+0.70%) |
Jul 16, 2018 | 67.69 | 67.69 | 67.14 | 67.25 | 25,088 | -0.33(-0.49%) |
Jul 13, 2018 | 67.62 | 67.86 | 67.56 | 67.59 | 27,094 | -0.04(-0.06%) |
Jul 12, 2018 | 67.59 | 67.67 | 67.27 | 67.63 | 16,094 | +0.42(+0.62%) |
Jul 11, 2018 | 67.36 | 67.58 | 67.17 | 67.21 | 27,767 | -0.52(-0.77%) |
Jul 10, 2018 | 67.91 | 67.95 | 67.57 | 67.74 | 21,780 | +0.01(+0.01%) |
Jul 09, 2018 | 67.41 | 67.76 | 67.41 | 67.73 | 17,519 | +0.59(+0.88%) |
Jul 06, 2018 | 66.68 | 67.24 | 66.61 | 67.14 | 21,962 | +0.51(+0.77%) |
Jul 05, 2018 | 66.32 | 66.66 | 66.01 | 66.63 | 67,380 | +0.61(+0.92%) |
Jul 03, 2018 | 66.02 | 66.02 | 66.02 | 0 | +0.05(+0.08%) | |
Jul 02, 2018 | 65.51 | 65.97 | 65.44 | 65.96 | 43,525 | +0.10(+0.16%) |
Jun 29, 2018 | 66.36 | 65.86 | 65.86 | 13,243 | +0.13(+0.19%) | |
Jun 28, 2018 | 65.26 | 65.85 | 65.03 | 65.73 | 22,671 | +0.39(+0.59%) |
Jun 27, 2018 | 66.32 | 66.48 | 65.34 | 65.34 | 21,269 | -0.91(-1.37%) |
Jun 26, 2018 | 66.25 | 66.50 | 66.21 | 66.25 | 12,533 | +0.06(+0.09%) |
Jun 25, 2018 | 67.06 | 67.06 | 65.96 | 66.20 | 33,092 | -1.11(-1.64%) |
Jun 22, 2018 | 67.76 | 67.76 | 67.30 | 67.30 | 30,966 | -0.19(-0.28%) |
Jun 21, 2018 | 68.00 | 68.00 | 67.35 | 67.49 | 23,895 | -0.39(-0.58%) |
Jun 20, 2018 | 67.84 | 67.97 | 67.68 | 67.88 | 23,102 | +0.27(+0.41%) |
Jun 19, 2018 | 67.38 | 67.61 | 67.10 | 67.61 | 23,206 | -0.20(-0.29%) |
Jun 18, 2018 | 67.47 | 67.81 | 67.43 | 67.81 | 19,780 | -0.01(-0.01%) |
Jun 15, 2018 | 67.82 | 67.36 | 67.82 | 15,396 | -0.05(-0.08%) | |
Jun 14, 2018 | 67.68 | 67.87 | 67.50 | 67.87 | 16,401 | +0.34(+0.50%) |
Jun 13, 2018 | 68.02 | 68.04 | 67.53 | 67.53 | 22,345 | -0.44(-0.65%) |
Jun 12, 2018 | 67.87 | 68.06 | 67.86 | 67.98 | 22,988 | +0.17(+0.26%) |
Jun 11, 2018 | 67.93 | 67.94 | 67.78 | 67.80 | 28,668 | -0.04(-0.06%) |
Jun 08, 2018 | 67.27 | 67.86 | 67.27 | 67.85 | 23,379 | +0.49(+0.73%) |
Jun 07, 2018 | 67.52 | 67.59 | 66.98 | 67.35 | 37,611 | -0.09(-0.13%) |
Jun 06, 2018 | 67.44 | 67.44 | 28,365 | +0.62(+0.93%) | ||
Jun 05, 2018 | 66.58 | 66.86 | 66.58 | 66.82 | 19,922 | +0.25(+0.38%) |
Jun 04, 2018 | 66.30 | 66.57 | 66.14 | 66.57 | 21,080 | +0.45(+0.69%) |
Jun 01, 2018 | 66.12 | 66.22 | 65.93 | 66.12 | 19,160 | +0.51(+0.77%) |
May 31, 2018 | 66.30 | 66.33 | 65.59 | 65.61 | 27,061 | -0.71(-1.07%) |
May 30, 2018 | 65.81 | 66.49 | 65.81 | 66.32 | 24,510 | +0.83(+1.26%) |
May 29, 2018 | 65.42 | 65.78 | 65.26 | 65.50 | 25,506 | -0.31(-0.47%) |
May 25, 2018 | 65.80 | 65.80 | 65.80 | 0 | -0.07(-0.11%) | |
May 24, 2018 | 65.84 | 65.91 | 65.33 | 65.87 | 21,004 | +0.10(+0.15%) |
May 23, 2018 | 65.43 | 65.77 | 65.43 | 65.77 | 168,302 | +0.17(+0.27%) |
May 22, 2018 | 66.25 | 66.25 | 65.56 | 65.60 | 2,331,747 | -0.61(-0.92%) |
May 21, 2018 | 65.95 | 66.26 | 65.95 | 66.21 | 23,225 | +0.54(+0.82%) |
May 18, 2018 | 65.63 | 65.81 | 65.63 | 65.67 | 20,078 | -0.01(-0.01%) |
May 17, 2018 | 65.51 | 65.80 | 65.46 | 65.68 | 134,180 | +0.10(+0.15%) |
May 16, 2018 | 65.20 | 65.76 | 65.20 | 65.58 | 49,429 | +0.51(+0.78%) |
May 15, 2018 | 65.22 | 65.33 | 64.91 | 65.07 | 2,056,788 | -0.33(-0.51%) |
May 14, 2018 | 65.68 | 65.88 | 65.32 | 65.41 | 32,533 | -0.12(-0.18%) |
May 11, 2018 | 65.47 | 65.70 | 65.37 | 65.52 | 32,487 | +0.07(+0.11%) |
May 10, 2018 | 65.07 | 65.59 | 65.06 | 65.45 | 39,812 | +0.51(+0.79%) |
May 09, 2018 | 64.79 | 65.09 | 64.48 | 64.94 | 26,587 | +0.35(+0.55%) |
May 08, 2018 | 64.40 | 64.78 | 64.40 | 64.59 | 32,844 | +0.08(+0.12%) |
May 07, 2018 | 64.31 | 64.71 | 64.15 | 64.51 | 60,273 | +0.34(+0.53%) |
May 04, 2018 | 63.07 | 64.31 | 63.07 | 64.17 | 25,673 | +0.93(+1.47%) |
May 03, 2018 | 62.89 | 63.34 | 62.52 | 63.24 | 26,227 | +0.08(+0.12%) |
May 02, 2018 | 63.38 | 63.68 | 63.16 | 63.16 | 22,749 | -0.26(-0.42%) |