Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 67.67 | 67.92 | 67.52 | 67.57 | 55,194 | -0.73(-1.07%) |
Jul 30, 2018 | 68.65 | 68.65 | 68.28 | 68.30 | 16,989 | -0.26(-0.38%) |
Jul 27, 2018 | 68.71 | 68.90 | 68.43 | 68.57 | 56,627 | +0.18(+0.27%) |
Jul 26, 2018 | 68.53 | 68.65 | 68.36 | 68.38 | 63,449 | +0.70(+1.03%) |
Jul 25, 2018 | 67.24 | 67.81 | 67.19 | 67.68 | 56,494 | +0.59(+0.87%) |
Jul 24, 2018 | 67.23 | 67.38 | 67.01 | 67.10 | 30,911 | +0.45(+0.68%) |
Jul 23, 2018 | 66.69 | 66.70 | 66.54 | 66.64 | 33,399 | +0.59(+0.89%) |
Jul 20, 2018 | 65.84 | 66.10 | 65.75 | 66.06 | 31,684 | +0.00(+0.00%) |
Jul 19, 2018 | 65.86 | 66.16 | 65.80 | 66.06 | 19,299 | -0.10(-0.15%) |
Jul 18, 2018 | 66.10 | 66.34 | 66.07 | 66.15 | 22,875 | +0.06(+0.09%) |
Jul 17, 2018 | 65.82 | 66.15 | 65.82 | 66.09 | 88,126 | +0.85(+1.30%) |
Jul 16, 2018 | 65.37 | 65.38 | 65.23 | 65.24 | 13,803 | +0.01(+0.01%) |
Jul 13, 2018 | 65.08 | 65.24 | 65.03 | 65.24 | 32,385 | +0.52(+0.80%) |
Jul 12, 2018 | 64.73 | 64.78 | 64.61 | 64.72 | 116,714 | -0.23(-0.35%) |
Jul 11, 2018 | 65.26 | 65.44 | 64.76 | 64.95 | 103,397 | -1.14(-1.72%) |
Jul 10, 2018 | 65.94 | 66.08 | 65.93 | 66.08 | 22,575 | -0.41(-0.62%) |
Jul 09, 2018 | 66.36 | 66.50 | 66.27 | 66.49 | 60,447 | +0.97(+1.48%) |
Jul 06, 2018 | 65.37 | 65.74 | 65.31 | 65.52 | 98,413 | +0.32(+0.50%) |
Jul 05, 2018 | 65.11 | 65.23 | 64.94 | 65.20 | 135,066 | -0.27(-0.41%) |
Jul 03, 2018 | 65.47 | 65.47 | 65.47 | 0 | -0.55(-0.83%) | |
Jul 02, 2018 | 65.77 | 66.06 | 65.63 | 66.02 | 72,813 | -1.28(-1.90%) |
Jun 29, 2018 | 67.55 | 67.26 | 67.30 | 56,992 | -0.13(-0.19%) | |
Jun 28, 2018 | 67.33 | 67.50 | 67.14 | 67.43 | 39,734 | -0.13(-0.19%) |
Jun 27, 2018 | 68.09 | 68.22 | 67.56 | 67.56 | 103,957 | -0.11(-0.17%) |
Jun 26, 2018 | 67.72 | 67.91 | 67.51 | 67.67 | 51,811 | +0.57(+0.85%) |
Jun 25, 2018 | 67.57 | 67.57 | 66.84 | 67.11 | 385,144 | -1.17(-1.72%) |
Jun 22, 2018 | 68.56 | 68.68 | 68.28 | 68.28 | 95,659 | +0.60(+0.88%) |
Jun 21, 2018 | 67.77 | 67.91 | 67.57 | 67.68 | 63,859 | -0.61(-0.90%) |
Jun 20, 2018 | 68.49 | 68.49 | 68.17 | 68.30 | 57,394 | -0.16(-0.23%) |
Jun 19, 2018 | 68.40 | 68.45 | 68.25 | 68.45 | 24,615 | -0.90(-1.30%) |
Jun 18, 2018 | 69.21 | 69.37 | 69.08 | 69.35 | 18,861 | -0.49(-0.70%) |
Jun 15, 2018 | 70.58 | 69.53 | 69.84 | 117,191 | -0.75(-1.06%) | |
Jun 14, 2018 | 70.76 | 70.76 | 70.58 | 70.58 | 33,354 | +0.05(+0.07%) |
Jun 13, 2018 | 70.70 | 70.81 | 70.41 | 70.53 | 93,935 | -0.09(-0.13%) |
Jun 12, 2018 | 70.80 | 70.84 | 70.53 | 70.62 | 45,282 | -0.50(-0.70%) |
Jun 11, 2018 | 71.06 | 71.23 | 71.06 | 71.12 | 32,931 | +0.25(+0.35%) |
Jun 08, 2018 | 70.66 | 70.93 | 70.66 | 70.87 | 265,227 | +0.36(+0.52%) |
Jun 07, 2018 | 70.71 | 70.78 | 70.44 | 70.51 | 29,582 | -0.03(-0.04%) |
Jun 06, 2018 | 70.60 | 70.53 | 184,629 | +0.10(+0.14%) | ||
Jun 05, 2018 | 70.34 | 70.45 | 70.24 | 70.44 | 1,102,349 | -0.10(-0.14%) |
Jun 04, 2018 | 70.64 | 70.75 | 70.52 | 70.53 | 644,716 | +0.52(+0.74%) |
Jun 01, 2018 | 69.93 | 70.05 | 69.91 | 70.01 | 38,556 | +0.55(+0.80%) |
May 31, 2018 | 69.71 | 69.77 | 69.29 | 69.46 | 43,206 | -0.61(-0.87%) |
May 30, 2018 | 69.85 | 70.07 | 69.64 | 70.06 | 97,023 | +0.42(+0.60%) |
May 29, 2018 | 69.83 | 69.95 | 69.49 | 69.65 | 205,529 | -0.74(-1.05%) |
May 25, 2018 | 70.38 | 70.38 | 70.38 | 0 | -0.45(-0.64%) | |
May 24, 2018 | 70.90 | 70.97 | 70.42 | 70.84 | 23,684 | -0.14(-0.20%) |
May 23, 2018 | 70.84 | 70.97 | 70.69 | 70.97 | 18,964 | +0.03(+0.04%) |
May 22, 2018 | 71.10 | 71.10 | 70.91 | 70.95 | 38,280 | -0.30(-0.43%) |
May 21, 2018 | 71.10 | 71.28 | 70.94 | 71.25 | 24,065 | -0.03(-0.04%) |
May 18, 2018 | 71.24 | 71.39 | 71.23 | 71.28 | 71,896 | -0.15(-0.21%) |
May 17, 2018 | 71.42 | 71.56 | 71.28 | 71.42 | 86,632 | -0.06(-0.08%) |
May 16, 2018 | 71.48 | 71.69 | 71.40 | 71.49 | 30,656 | +0.35(+0.49%) |
May 15, 2018 | 71.29 | 71.32 | 71.10 | 71.14 | 39,557 | -0.68(-0.95%) |
May 14, 2018 | 71.79 | 71.90 | 71.69 | 71.82 | 44,157 | +0.29(+0.40%) |
May 11, 2018 | 71.50 | 71.70 | 71.49 | 71.54 | 178,428 | +0.52(+0.73%) |
May 10, 2018 | 70.84 | 71.14 | 70.77 | 71.02 | 67,451 | +0.50(+0.71%) |
May 09, 2018 | 70.39 | 70.56 | 70.28 | 70.51 | 36,249 | -0.49(-0.68%) |
May 08, 2018 | 70.82 | 71.08 | 70.82 | 71.00 | 127,975 | +0.11(+0.16%) |
May 07, 2018 | 70.78 | 70.91 | 70.77 | 70.89 | 53,437 | +0.16(+0.23%) |
May 04, 2018 | 70.04 | 70.84 | 70.04 | 70.72 | 60,021 | +0.40(+0.57%) |
May 03, 2018 | 70.10 | 70.38 | 69.73 | 70.32 | 85,840 | +0.14(+0.20%) |
May 02, 2018 | 70.32 | 70.52 | 70.12 | 70.19 | 65,131 | -0.24(-0.34%) |