Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 64.79 | 64.81 | 64.76 | 64.79 | 199,049 | +0.11(+0.17%) |
Jul 30, 2018 | 64.71 | 64.71 | 64.59 | 64.68 | 13,419 | +0.04(+0.07%) |
Jul 27, 2018 | 64.65 | 64.65 | 64.53 | 64.64 | 17,313 | -0.04(-0.06%) |
Jul 26, 2018 | 64.63 | 64.68 | 64.61 | 64.68 | 24,554 | +0.04(+0.06%) |
Jul 25, 2018 | 64.47 | 64.64 | 64.45 | 64.64 | 23,756 | +0.14(+0.22%) |
Jul 24, 2018 | 64.44 | 64.52 | 64.39 | 64.49 | 12,319 | +0.10(+0.15%) |
Jul 23, 2018 | 64.35 | 64.41 | 64.33 | 64.40 | 19,682 | +0.10(+0.16%) |
Jul 20, 2018 | 64.25 | 64.31 | 64.22 | 64.30 | 14,139 | +0.11(+0.17%) |
Jul 19, 2018 | 64.22 | 64.22 | 64.14 | 64.18 | 21,264 | -0.08(-0.12%) |
Jul 18, 2018 | 64.25 | 64.26 | 64.16 | 64.26 | 37,899 | +0.06(+0.09%) |
Jul 17, 2018 | 64.13 | 64.25 | 64.13 | 64.21 | 18,250 | +0.00(+0.00%) |
Jul 16, 2018 | 64.23 | 64.23 | 64.18 | 64.21 | 11,766 | +0.01(+0.01%) |
Jul 13, 2018 | 64.23 | 64.25 | 64.18 | 64.20 | 14,163 | -0.02(-0.03%) |
Jul 12, 2018 | 64.08 | 64.24 | 64.08 | 64.22 | 10,391 | +0.19(+0.30%) |
Jul 11, 2018 | 64.08 | 64.11 | 63.99 | 64.03 | 22,503 | -0.11(-0.16%) |
Jul 10, 2018 | 64.17 | 64.20 | 64.14 | 64.14 | 47,189 | +0.03(+0.05%) |
Jul 09, 2018 | 64.12 | 64.15 | 64.10 | 64.11 | 15,782 | +0.16(+0.25%) |
Jul 06, 2018 | 63.86 | 63.97 | 63.83 | 63.95 | 15,406 | +0.08(+0.12%) |
Jul 05, 2018 | 63.73 | 63.87 | 63.64 | 63.87 | 23,775 | +0.35(+0.54%) |
Jul 03, 2018 | 63.52 | 63.52 | 63.52 | 0 | -0.05(-0.08%) | |
Jul 02, 2018 | 63.40 | 63.57 | 63.40 | 63.57 | 29,111 | +0.08(+0.12%) |
Jun 29, 2018 | 63.74 | 63.74 | 63.50 | 63.50 | 19,742 | -0.15(-0.23%) |
Jun 28, 2018 | 63.67 | 63.72 | 63.53 | 63.64 | 33,684 | -0.10(-0.15%) |
Jun 27, 2018 | 63.89 | 63.94 | 63.69 | 63.74 | 251,874 | -0.26(-0.41%) |
Jun 26, 2018 | 63.98 | 64.02 | 63.92 | 64.01 | 13,285 | -0.06(-0.09%) |
Jun 25, 2018 | 64.16 | 64.16 | 63.94 | 64.07 | 20,660 | -0.13(-0.21%) |
Jun 22, 2018 | 64.34 | 64.35 | 64.20 | 64.20 | 32,563 | +0.02(+0.04%) |
Jun 21, 2018 | 64.30 | 64.30 | 64.17 | 64.17 | 19,986 | -0.22(-0.35%) |
Jun 20, 2018 | 64.32 | 64.41 | 64.30 | 64.40 | 34,628 | +0.15(+0.23%) |
Jun 19, 2018 | 64.18 | 64.27 | 64.18 | 64.25 | 20,351 | -0.11(-0.17%) |
Jun 18, 2018 | 64.37 | 64.38 | 64.30 | 64.36 | 36,880 | -0.07(-0.11%) |
Jun 15, 2018 | 64.44 | 64.27 | 64.43 | 17,948 | -0.04(-0.06%) | |
Jun 14, 2018 | 64.45 | 64.48 | 64.42 | 64.47 | 40,582 | +0.14(+0.22%) |
Jun 13, 2018 | 64.32 | 64.38 | 64.32 | 64.33 | 12,318 | +0.04(+0.07%) |
Jun 12, 2018 | 64.28 | 64.29 | 64.21 | 64.29 | 15,603 | +0.11(+0.16%) |
Jun 11, 2018 | 64.14 | 64.19 | 64.12 | 64.18 | 18,386 | +0.17(+0.26%) |
Jun 08, 2018 | 63.92 | 64.04 | 63.92 | 64.02 | 23,900 | +0.05(+0.08%) |
Jun 07, 2018 | 64.14 | 64.14 | 63.88 | 63.97 | 16,303 | -0.15(-0.23%) |
Jun 06, 2018 | 64.11 | 64.11 | 24,875 | +0.32(+0.50%) | ||
Jun 05, 2018 | 63.71 | 63.80 | 63.71 | 63.79 | 23,459 | -0.01(-0.02%) |
Jun 04, 2018 | 63.72 | 63.82 | 63.69 | 63.81 | 26,878 | +0.23(+0.36%) |
Jun 01, 2018 | 63.60 | 63.60 | 63.53 | 63.58 | 13,095 | +0.33(+0.53%) |
May 31, 2018 | 63.32 | 63.34 | 63.19 | 63.25 | 27,304 | -0.02(-0.03%) |
May 30, 2018 | 63.21 | 63.33 | 63.12 | 63.27 | 48,771 | +0.37(+0.59%) |
May 29, 2018 | 63.31 | 63.31 | 62.90 | 62.90 | 23,101 | -0.64(-1.01%) |
May 25, 2018 | 63.54 | 63.54 | 63.54 | 0 | -0.27(-0.42%) | |
May 24, 2018 | 63.73 | 63.80 | 63.63 | 63.80 | 228,856 | +0.04(+0.07%) |
May 23, 2018 | 63.70 | 63.78 | 63.68 | 63.76 | 569,946 | -0.07(-0.11%) |
May 22, 2018 | 63.86 | 63.93 | 63.83 | 63.83 | 19,253 | +0.04(+0.07%) |
May 21, 2018 | 63.88 | 63.88 | 63.75 | 63.79 | 22,935 | +0.10(+0.15%) |
May 18, 2018 | 63.70 | 63.74 | 63.69 | 63.69 | 31,214 | -0.16(-0.26%) |
May 17, 2018 | 63.78 | 63.87 | 63.75 | 63.86 | 26,115 | +0.05(+0.07%) |
May 16, 2018 | 63.71 | 63.81 | 63.67 | 63.81 | 32,618 | +0.15(+0.23%) |
May 15, 2018 | 63.80 | 63.80 | 63.66 | 63.66 | 14,360 | -0.17(-0.27%) |
May 14, 2018 | 63.85 | 64.19 | 63.75 | 63.84 | 22,665 | -0.01(-0.01%) |
May 11, 2018 | 63.85 | 63.93 | 63.80 | 63.85 | 15,085 | -0.01(-0.02%) |
May 10, 2018 | 63.76 | 63.86 | 63.76 | 63.86 | 25,488 | +0.18(+0.28%) |
May 09, 2018 | 63.59 | 63.70 | 63.59 | 63.68 | 24,569 | +0.10(+0.15%) |
May 08, 2018 | 63.65 | 63.65 | 63.50 | 63.58 | 23,831 | +0.03(+0.05%) |
May 07, 2018 | 63.52 | 63.62 | 63.52 | 63.55 | 39,451 | +0.02(+0.04%) |
May 04, 2018 | 63.32 | 63.55 | 63.32 | 63.53 | 22,853 | +0.08(+0.13%) |
May 03, 2018 | 63.46 | 63.48 | 63.34 | 63.45 | 25,671 | -0.05(-0.07%) |
May 02, 2018 | 63.52 | 63.63 | 63.49 | 63.49 | 23,560 | -0.05(-0.08%) |