Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 65.63 | 65.88 | 64.56 | 64.87 | 1,450,710 | -0.26(-0.40%) |
Jul 30, 2018 | 66.15 | 66.35 | 64.92 | 65.14 | 1,560,003 | -0.79(-1.20%) |
Jul 27, 2018 | 66.97 | 67.40 | 65.06 | 65.93 | 1,726,058 | -0.70(-1.05%) |
Jul 26, 2018 | 66.89 | 67.56 | 66.49 | 66.63 | 1,288,977 | -0.42(-0.63%) |
Jul 25, 2018 | 65.78 | 67.19 | 65.59 | 67.05 | 1,688,518 | +1.13(+1.71%) |
Jul 24, 2018 | 66.40 | 66.96 | 65.44 | 65.92 | 2,488,886 | +0.06(+0.09%) |
Jul 23, 2018 | 64.29 | 66.04 | 64.12 | 65.86 | 1,961,305 | +1.61(+2.51%) |
Jul 20, 2018 | 64.08 | 64.64 | 63.51 | 64.25 | 1,701,454 | +0.05(+0.07%) |
Jul 19, 2018 | 65.13 | 65.22 | 63.95 | 64.20 | 1,909,776 | -1.53(-2.33%) |
Jul 18, 2018 | 64.24 | 65.90 | 64.02 | 65.73 | 2,349,042 | +1.92(+3.01%) |
Jul 17, 2018 | 63.61 | 64.35 | 63.24 | 63.81 | 1,684,509 | +0.25(+0.40%) |
Jul 16, 2018 | 62.17 | 63.68 | 62.08 | 63.56 | 2,049,377 | +1.70(+2.75%) |
Jul 13, 2018 | 62.15 | 62.57 | 60.75 | 61.86 | 1,986,552 | -0.97(-1.54%) |
Jul 12, 2018 | 63.07 | 63.07 | 61.96 | 62.83 | 1,727,444 | +0.66(+1.07%) |
Jul 11, 2018 | 61.59 | 62.87 | 61.50 | 62.17 | 1,241,896 | -0.43(-0.69%) |
Jul 10, 2018 | 63.36 | 63.43 | 62.23 | 62.60 | 1,482,720 | -0.39(-0.62%) |
Jul 09, 2018 | 60.77 | 63.00 | 60.69 | 62.99 | 2,698,802 | +2.77(+4.60%) |
Jul 06, 2018 | 59.00 | 60.81 | 58.67 | 60.22 | 1,960,903 | +0.87(+1.46%) |
Jul 05, 2018 | 59.23 | 59.33 | 58.48 | 59.35 | 1,071,973 | +1.02(+1.74%) |
Jul 03, 2018 | 58.33 | 58.33 | 58.33 | 0 | -1.07(-1.81%) | |
Jul 02, 2018 | 57.91 | 59.41 | 57.81 | 59.41 | 1,418,284 | +0.62(+1.05%) |
Jun 29, 2018 | 60.33 | 61.09 | 58.71 | 58.79 | 2,323,119 | +0.03(+0.05%) |
Jun 28, 2018 | 57.32 | 59.39 | 57.00 | 58.76 | 2,409,874 | +1.55(+2.71%) |
Jun 27, 2018 | 59.47 | 60.23 | 57.21 | 57.21 | 2,187,349 | -2.07(-3.49%) |
Jun 26, 2018 | 59.69 | 60.07 | 58.58 | 59.28 | 1,130,854 | -0.27(-0.45%) |
Jun 25, 2018 | 61.17 | 61.32 | 58.40 | 59.55 | 3,028,178 | -2.10(-3.41%) |
Jun 22, 2018 | 62.83 | 63.07 | 61.59 | 61.65 | 844,556 | -0.47(-0.75%) |
Jun 21, 2018 | 62.07 | 62.81 | 61.19 | 62.12 | 1,609,709 | -0.40(-0.64%) |
Jun 20, 2018 | 63.09 | 63.31 | 62.36 | 62.52 | 1,028,297 | +0.21(+0.34%) |
Jun 19, 2018 | 61.26 | 62.56 | 61.09 | 62.31 | 1,942,731 | -0.55(-0.87%) |
Jun 18, 2018 | 61.67 | 62.88 | 61.06 | 62.86 | 1,132,272 | +0.16(+0.25%) |
Jun 15, 2018 | 63.24 | 61.12 | 62.70 | 1,692,209 | -0.11(-0.18%) | |
Jun 14, 2018 | 64.02 | 64.19 | 62.57 | 62.81 | 1,607,344 | -0.79(-1.24%) |
Jun 13, 2018 | 64.92 | 65.28 | 63.50 | 63.60 | 1,983,761 | -1.03(-1.60%) |
Jun 12, 2018 | 65.03 | 65.42 | 64.10 | 64.63 | 1,457,271 | -0.12(-0.19%) |
Jun 11, 2018 | 65.63 | 65.98 | 64.63 | 64.75 | 1,563,005 | -0.44(-0.67%) |
Jun 08, 2018 | 64.58 | 65.30 | 63.93 | 65.19 | 1,275,176 | +0.62(+0.97%) |
Jun 07, 2018 | 65.23 | 65.62 | 63.67 | 64.57 | 1,988,746 | -0.26(-0.40%) |
Jun 06, 2018 | 64.84 | 64.83 | 2,681,929 | +2.83(+4.56%) | ||
Jun 05, 2018 | 62.28 | 62.41 | 61.17 | 62.00 | 1,300,224 | -0.43(-0.69%) |
Jun 04, 2018 | 61.99 | 62.54 | 61.78 | 62.43 | 1,277,990 | +1.17(+1.91%) |
Jun 01, 2018 | 61.21 | 61.80 | 60.88 | 61.25 | 2,391,046 | +1.52(+2.54%) |
May 31, 2018 | 60.47 | 60.84 | 59.18 | 59.74 | 1,601,009 | -1.13(-1.85%) |
May 30, 2018 | 59.43 | 61.38 | 59.13 | 60.86 | 2,725,345 | +2.79(+4.81%) |
May 29, 2018 | 60.98 | 61.19 | 57.02 | 58.07 | 4,497,596 | -4.24(-6.81%) |
May 25, 2018 | 62.32 | 62.32 | 62.32 | 0 | -0.53(-0.84%) | |
May 24, 2018 | 63.30 | 63.60 | 61.25 | 62.85 | 1,477,838 | -0.96(-1.50%) |
May 23, 2018 | 63.41 | 63.85 | 62.32 | 63.80 | 1,680,032 | -0.41(-0.64%) |
May 22, 2018 | 63.76 | 65.10 | 63.76 | 64.21 | 1,001,031 | +0.65(+1.03%) |
May 21, 2018 | 63.20 | 63.84 | 63.13 | 63.56 | 1,122,122 | +1.40(+2.25%) |
May 18, 2018 | 63.06 | 63.23 | 61.97 | 62.17 | 777,423 | -0.98(-1.55%) |
May 17, 2018 | 63.29 | 63.71 | 62.42 | 63.14 | 753,145 | -0.28(-0.44%) |
May 16, 2018 | 63.17 | 64.03 | 62.86 | 63.42 | 611,417 | +0.10(+0.16%) |
May 15, 2018 | 63.85 | 64.06 | 62.72 | 63.32 | 1,167,097 | -0.81(-1.26%) |
May 14, 2018 | 65.15 | 65.30 | 63.72 | 64.13 | 1,334,103 | -0.50(-0.78%) |
May 11, 2018 | 65.01 | 65.62 | 64.28 | 64.63 | 1,207,537 | -0.07(-0.12%) |
May 10, 2018 | 63.48 | 65.09 | 63.25 | 64.71 | 2,160,869 | +1.46(+2.31%) |
May 09, 2018 | 61.58 | 63.60 | 61.24 | 63.25 | 2,506,551 | +2.14(+3.50%) |
May 08, 2018 | 60.16 | 61.98 | 60.07 | 61.11 | 1,513,074 | +0.81(+1.34%) |
May 07, 2018 | 59.66 | 60.84 | 59.16 | 60.30 | 1,683,347 | +1.14(+1.92%) |
May 04, 2018 | 56.47 | 59.89 | 55.97 | 59.16 | 2,386,492 | +1.93(+3.37%) |
May 03, 2018 | 57.53 | 57.87 | 54.94 | 57.23 | 3,328,381 | -0.80(-1.38%) |
May 02, 2018 | 59.31 | 59.89 | 57.82 | 58.03 | 1,508,599 | -1.55(-2.59%) |