Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 70.08 | 70.50 | 69.20 | 70.37 | 1,097,828 | +0.33(+0.47%) |
Jul 30, 2018 | 68.50 | 70.08 | 68.17 | 70.04 | 1,263,871 | +1.44(+2.10%) |
Jul 27, 2018 | 67.71 | 68.66 | 67.71 | 68.60 | 826,451 | +0.91(+1.34%) |
Jul 26, 2018 | 68.04 | 68.04 | 67.24 | 67.69 | 796,607 | +0.15(+0.22%) |
Jul 25, 2018 | 67.13 | 67.64 | 66.84 | 67.54 | 661,965 | +0.66(+0.98%) |
Jul 24, 2018 | 67.27 | 67.62 | 66.49 | 66.89 | 697,082 | +0.02(+0.03%) |
Jul 23, 2018 | 66.61 | 67.22 | 66.48 | 66.87 | 1,115,304 | +0.47(+0.71%) |
Jul 20, 2018 | 66.02 | 66.59 | 65.71 | 66.40 | 825,529 | +0.12(+0.18%) |
Jul 19, 2018 | 66.31 | 66.82 | 65.66 | 66.27 | 699,208 | -0.52(-0.77%) |
Jul 18, 2018 | 68.11 | 68.46 | 66.19 | 66.79 | 2,072,430 | -1.41(-2.06%) |
Jul 17, 2018 | 65.72 | 68.51 | 65.63 | 68.20 | 2,443,349 | +2.61(+3.98%) |
Jul 16, 2018 | 66.54 | 66.67 | 65.14 | 65.58 | 2,883,301 | -0.75(-1.13%) |
Jul 13, 2018 | 66.42 | 67.16 | 66.12 | 66.33 | 805,830 | -0.10(-0.16%) |
Jul 12, 2018 | 66.18 | 67.05 | 65.79 | 66.44 | 2,059,203 | -1.49(-2.19%) |
Jul 11, 2018 | 67.93 | 68.28 | 67.61 | 67.93 | 1,222,741 | -0.08(-0.12%) |
Jul 10, 2018 | 67.77 | 68.14 | 67.32 | 68.00 | 1,551,306 | +0.24(+0.35%) |
Jul 09, 2018 | 66.81 | 67.79 | 66.64 | 67.77 | 1,865,786 | +1.14(+1.72%) |
Jul 06, 2018 | 65.56 | 67.24 | 65.48 | 66.62 | 994,779 | +0.87(+1.33%) |
Jul 05, 2018 | 65.38 | 65.87 | 64.92 | 65.75 | 1,123,133 | +1.13(+1.74%) |
Jul 03, 2018 | 64.62 | 64.62 | 64.62 | 0 | +0.17(+0.27%) | |
Jul 02, 2018 | 63.47 | 64.46 | 62.68 | 64.45 | 1,000,065 | +0.73(+1.14%) |
Jun 29, 2018 | 64.48 | 63.72 | 63.72 | 839,784 | -0.19(-0.30%) | |
Jun 28, 2018 | 64.87 | 65.26 | 63.27 | 63.91 | 1,266,573 | -0.94(-1.46%) |
Jun 27, 2018 | 64.88 | 65.41 | 64.42 | 64.86 | 1,774,866 | -0.25(-0.39%) |
Jun 26, 2018 | 65.73 | 65.74 | 64.25 | 65.11 | 1,718,029 | -0.54(-0.83%) |
Jun 25, 2018 | 66.13 | 66.34 | 65.19 | 65.65 | 866,849 | -0.47(-0.71%) |
Jun 22, 2018 | 66.23 | 66.61 | 65.90 | 66.13 | 1,249,317 | +0.27(+0.41%) |
Jun 21, 2018 | 65.98 | 66.27 | 65.16 | 65.85 | 1,042,571 | -0.45(-0.67%) |
Jun 20, 2018 | 66.47 | 67.16 | 65.99 | 66.30 | 1,004,222 | +0.19(+0.29%) |
Jun 19, 2018 | 64.50 | 66.13 | 64.46 | 66.11 | 1,005,950 | +1.12(+1.72%) |
Jun 18, 2018 | 64.68 | 65.32 | 64.18 | 64.99 | 1,437,203 | -0.66(-1.00%) |
Jun 15, 2018 | 65.68 | 64.62 | 65.64 | 2,411,401 | +0.24(+0.37%) | |
Jun 14, 2018 | 64.93 | 65.66 | 64.50 | 65.40 | 1,652,638 | +0.45(+0.70%) |
Jun 13, 2018 | 64.87 | 65.24 | 64.50 | 64.95 | 1,137,268 | +0.24(+0.36%) |
Jun 12, 2018 | 63.84 | 65.11 | 63.82 | 64.71 | 1,158,746 | +0.49(+0.76%) |
Jun 11, 2018 | 63.99 | 64.95 | 63.51 | 64.22 | 1,687,104 | +0.19(+0.30%) |
Jun 08, 2018 | 64.14 | 64.49 | 63.24 | 64.03 | 979,118 | +0.04(+0.07%) |
Jun 07, 2018 | 64.25 | 64.63 | 63.84 | 63.98 | 1,251,170 | -0.01(-0.01%) |
Jun 06, 2018 | 64.76 | 63.99 | 1,594,240 | -0.69(-1.07%) | ||
Jun 05, 2018 | 64.36 | 65.22 | 64.18 | 64.68 | 1,049,645 | +0.18(+0.28%) |
Jun 04, 2018 | 64.74 | 64.83 | 63.70 | 64.50 | 1,052,435 | -0.24(-0.38%) |
Jun 01, 2018 | 64.36 | 64.79 | 63.63 | 64.74 | 1,187,812 | +0.80(+1.26%) |
May 31, 2018 | 65.90 | 66.05 | 63.84 | 63.94 | 2,044,433 | -2.26(-3.42%) |
May 30, 2018 | 65.47 | 66.55 | 65.36 | 66.20 | 1,125,064 | +1.52(+2.34%) |
May 29, 2018 | 64.90 | 65.45 | 64.37 | 64.69 | 1,232,030 | -0.91(-1.38%) |
May 25, 2018 | 65.59 | 65.59 | 65.59 | 0 | +0.11(+0.17%) | |
May 24, 2018 | 65.82 | 65.99 | 65.06 | 65.48 | 1,185,599 | -0.04(-0.07%) |
May 23, 2018 | 65.79 | 66.47 | 65.36 | 65.52 | 1,135,976 | -0.71(-1.07%) |
May 22, 2018 | 66.06 | 66.74 | 65.96 | 66.23 | 842,089 | +0.24(+0.37%) |
May 21, 2018 | 67.19 | 67.22 | 65.77 | 65.99 | 987,009 | -0.45(-0.68%) |
May 18, 2018 | 66.78 | 66.79 | 65.89 | 66.44 | 923,790 | +0.31(+0.46%) |
May 17, 2018 | 65.99 | 66.58 | 65.79 | 66.13 | 795,242 | +0.16(+0.24%) |
May 16, 2018 | 66.13 | 66.51 | 65.73 | 65.98 | 852,833 | +0.11(+0.17%) |
May 15, 2018 | 64.84 | 65.99 | 64.43 | 65.86 | 1,614,690 | +0.53(+0.81%) |
May 14, 2018 | 63.29 | 65.71 | 62.22 | 65.33 | 3,641,149 | -2.25(-3.33%) |
May 11, 2018 | 65.91 | 68.03 | 65.76 | 67.58 | 1,864,294 | +1.73(+2.62%) |
May 10, 2018 | 63.83 | 66.36 | 63.80 | 65.86 | 1,952,077 | +1.82(+2.85%) |
May 09, 2018 | 64.98 | 65.10 | 63.31 | 64.03 | 1,845,904 | -0.92(-1.41%) |
May 08, 2018 | 68.35 | 69.36 | 64.22 | 64.95 | 2,984,389 | -2.39(-3.55%) |
May 07, 2018 | 66.50 | 67.70 | 66.50 | 67.34 | 1,745,444 | +0.85(+1.28%) |
May 04, 2018 | 65.44 | 66.66 | 64.96 | 66.48 | 2,649,808 | +0.88(+1.34%) |
May 03, 2018 | 66.68 | 66.85 | 65.11 | 65.60 | 2,225,412 | -0.93(-1.40%) |
May 02, 2018 | 67.84 | 68.11 | 66.46 | 66.54 | 1,258,586 | -1.53(-2.24%) |