Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 69.08 | 71.96 | 69.02 | 71.63 | 5,518,901 | +2.85(+4.14%) |
Jul 30, 2018 | 69.76 | 70.19 | 68.64 | 68.78 | 3,266,017 | -0.61(-0.88%) |
Jul 27, 2018 | 69.01 | 69.69 | 68.87 | 69.39 | 2,434,371 | +0.53(+0.76%) |
Jul 26, 2018 | 67.99 | 69.16 | 67.99 | 68.87 | 3,780,799 | +0.84(+1.24%) |
Jul 25, 2018 | 66.63 | 68.11 | 66.43 | 68.02 | 3,641,683 | +1.32(+1.98%) |
Jul 24, 2018 | 66.91 | 67.54 | 66.40 | 66.71 | 4,358,985 | +0.50(+0.75%) |
Jul 23, 2018 | 66.85 | 66.99 | 66.06 | 66.21 | 3,849,964 | -0.66(-0.99%) |
Jul 20, 2018 | 67.01 | 67.19 | 66.69 | 66.87 | 2,568,853 | -0.49(-0.73%) |
Jul 19, 2018 | 67.09 | 67.48 | 66.82 | 67.36 | 2,499,223 | -0.14(-0.20%) |
Jul 18, 2018 | 67.11 | 68.01 | 66.96 | 67.50 | 2,257,402 | +0.47(+0.71%) |
Jul 17, 2018 | 66.42 | 67.22 | 66.28 | 67.03 | 2,823,338 | +0.41(+0.62%) |
Jul 16, 2018 | 67.13 | 67.15 | 66.44 | 66.61 | 2,293,846 | -0.36(-0.54%) |
Jul 13, 2018 | 66.01 | 67.01 | 65.92 | 66.97 | 1,662,544 | +0.77(+1.16%) |
Jul 12, 2018 | 66.95 | 65.54 | 66.21 | 2,177,987 | +0.96(+1.47%) | |
Jul 11, 2018 | 66.72 | 66.72 | 64.97 | 65.25 | 3,315,455 | -2.20(-3.26%) |
Jul 10, 2018 | 67.67 | 67.75 | 67.08 | 67.45 | 2,353,399 | +0.44(+0.66%) |
Jul 09, 2018 | 65.59 | 67.03 | 65.52 | 67.01 | 1,816,998 | +1.53(+2.34%) |
Jul 06, 2018 | 65.19 | 65.76 | 64.79 | 65.48 | 2,016,691 | +0.16(+0.24%) |
Jul 05, 2018 | 65.32 | 65.46 | 64.73 | 65.32 | 1,812,613 | +0.34(+0.52%) |
Jul 03, 2018 | 64.98 | 64.98 | 64.98 | 0 | +0.45(+0.69%) | |
Jul 02, 2018 | 63.90 | 64.67 | 63.83 | 64.54 | 3,088,525 | +0.16(+0.25%) |
Jun 29, 2018 | 65.11 | 64.29 | 64.37 | 4,102,927 | +0.26(+0.40%) | |
Jun 28, 2018 | 64.79 | 65.03 | 63.29 | 64.11 | 6,495,960 | -0.71(-1.09%) |
Jun 27, 2018 | 65.34 | 66.18 | 64.81 | 64.82 | 4,215,339 | -0.22(-0.33%) |
Jun 26, 2018 | 65.57 | 65.80 | 64.95 | 65.04 | 3,036,280 | -0.37(-0.57%) |
Jun 25, 2018 | 65.75 | 66.05 | 64.97 | 65.41 | 3,812,737 | -0.56(-0.85%) |
Jun 22, 2018 | 66.35 | 66.54 | 65.89 | 65.97 | 2,825,554 | +0.20(+0.30%) |
Jun 21, 2018 | 66.87 | 66.87 | 65.59 | 65.77 | 4,913,182 | -1.36(-2.03%) |
Jun 20, 2018 | 67.76 | 67.84 | 66.95 | 67.13 | 1,923,192 | -0.23(-0.35%) |
Jun 19, 2018 | 67.46 | 67.46 | 66.78 | 67.36 | 2,915,304 | -0.88(-1.29%) |
Jun 18, 2018 | 67.62 | 68.28 | 67.33 | 68.24 | 3,143,390 | -0.02(-0.03%) |
Jun 15, 2018 | 68.27 | 67.13 | 68.26 | 4,157,673 | -0.03(-0.04%) | |
Jun 14, 2018 | 69.08 | 69.36 | 68.11 | 68.28 | 1,881,678 | -0.66(-0.96%) |
Jun 13, 2018 | 69.30 | 69.45 | 68.91 | 68.95 | 3,017,157 | -0.31(-0.45%) |
Jun 12, 2018 | 69.63 | 69.92 | 69.02 | 69.26 | 2,477,258 | -0.34(-0.50%) |
Jun 11, 2018 | 69.26 | 69.72 | 68.87 | 69.60 | 2,451,607 | +0.40(+0.57%) |
Jun 08, 2018 | 68.97 | 69.25 | 68.68 | 69.20 | 1,952,300 | +0.01(+0.01%) |
Jun 07, 2018 | 69.23 | 69.41 | 68.83 | 69.20 | 2,479,561 | +0.05(+0.07%) |
Jun 06, 2018 | 69.14 | 69.14 | 3,543,034 | +0.71(+1.04%) | ||
Jun 05, 2018 | 66.55 | 68.54 | 66.48 | 68.43 | 5,969,388 | +2.14(+3.22%) |
Jun 04, 2018 | 66.53 | 66.91 | 66.13 | 66.29 | 2,541,271 | +0.06(+0.09%) |
Jun 01, 2018 | 66.51 | 66.71 | 66.18 | 66.23 | 2,372,686 | +0.28(+0.42%) |
May 31, 2018 | 67.36 | 67.36 | 65.72 | 65.96 | 3,224,841 | -1.15(-1.71%) |
May 30, 2018 | 66.70 | 67.36 | 66.39 | 67.10 | 1,829,116 | +0.84(+1.26%) |
May 29, 2018 | 66.73 | 66.84 | 65.66 | 66.27 | 2,339,030 | -1.15(-1.70%) |
May 25, 2018 | 67.41 | 67.41 | 67.41 | 0 | -0.55(-0.81%) | |
May 24, 2018 | 68.02 | 68.41 | 67.18 | 67.96 | 3,804,475 | -0.08(-0.11%) |
May 23, 2018 | 67.80 | 68.13 | 67.44 | 68.04 | 3,257,487 | -0.14(-0.20%) |
May 22, 2018 | 68.99 | 69.33 | 68.14 | 68.18 | 1,863,136 | -0.63(-0.91%) |
May 21, 2018 | 68.20 | 69.14 | 68.10 | 68.81 | 3,919,165 | +1.12(+1.65%) |
May 18, 2018 | 67.63 | 68.08 | 67.55 | 67.69 | 3,004,226 | +0.79(+1.18%) |
May 17, 2018 | 66.53 | 67.22 | 66.42 | 66.90 | 1,865,939 | +0.29(+0.44%) |
May 16, 2018 | 66.07 | 67.02 | 65.98 | 66.60 | 2,525,022 | +0.52(+0.78%) |
May 15, 2018 | 65.61 | 66.16 | 65.48 | 66.09 | 3,005,057 | +0.13(+0.20%) |
May 14, 2018 | 66.11 | 66.28 | 65.69 | 65.96 | 2,371,180 | +0.09(+0.14%) |
May 11, 2018 | 65.85 | 66.59 | 65.51 | 65.86 | 2,541,356 | +0.02(+0.03%) |
May 10, 2018 | 65.30 | 65.96 | 64.98 | 65.85 | 3,222,080 | +0.68(+1.04%) |
May 09, 2018 | 64.69 | 65.22 | 64.36 | 65.17 | 1,853,105 | +0.72(+1.12%) |
May 08, 2018 | 64.42 | 64.59 | 63.99 | 64.44 | 3,534,391 | +0.10(+0.16%) |
May 07, 2018 | 64.61 | 64.66 | 63.80 | 64.34 | 6,989,604 | -0.15(-0.23%) |
May 04, 2018 | 62.50 | 64.85 | 62.28 | 64.48 | 4,495,742 | +1.55(+2.46%) |
May 03, 2018 | 61.94 | 63.36 | 61.69 | 62.93 | 4,910,612 | +0.78(+1.26%) |
May 02, 2018 | 62.74 | 63.38 | 61.99 | 62.15 | 5,410,686 | -0.89(-1.41%) |