Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 64.79 | 65.27 | 64.70 | 65.14 | 449,541 | +0.44(+0.68%) |
Jul 30, 2018 | 65.04 | 65.09 | 64.52 | 64.71 | 994,508 | -0.30(-0.47%) |
Jul 27, 2018 | 65.42 | 65.42 | 64.72 | 65.01 | 410,318 | +0.02(+0.03%) |
Jul 26, 2018 | 64.95 | 65.13 | 64.84 | 64.99 | 1,305,570 | -0.72(-1.10%) |
Jul 25, 2018 | 64.88 | 65.71 | 64.85 | 65.71 | 987,597 | +1.06(+1.64%) |
Jul 24, 2018 | 64.98 | 64.51 | 64.65 | 975,295 | +0.88(+1.38%) | |
Jul 23, 2018 | 63.93 | 63.93 | 63.61 | 63.77 | 2,351,242 | -0.45(-0.69%) |
Jul 20, 2018 | 63.84 | 64.27 | 63.84 | 64.21 | 592,110 | +0.90(+1.42%) |
Jul 19, 2018 | 63.33 | 63.64 | 63.10 | 63.31 | 1,455,015 | -0.75(-1.17%) |
Jul 18, 2018 | 63.72 | 64.09 | 63.60 | 64.06 | 355,606 | -0.05(-0.08%) |
Jul 17, 2018 | 63.62 | 64.20 | 63.47 | 64.12 | 836,455 | +0.28(+0.43%) |
Jul 16, 2018 | 63.86 | 63.92 | 63.70 | 63.84 | 473,893 | -0.34(-0.53%) |
Jul 13, 2018 | 64.14 | 64.28 | 63.91 | 64.18 | 419,540 | +0.05(+0.08%) |
Jul 12, 2018 | 64.09 | 64.26 | 63.90 | 64.13 | 742,499 | +0.88(+1.40%) |
Jul 11, 2018 | 63.39 | 63.68 | 63.06 | 63.24 | 1,129,339 | -1.06(-1.65%) |
Jul 10, 2018 | 64.46 | 64.46 | 63.90 | 64.30 | 703,627 | -0.29(-0.44%) |
Jul 09, 2018 | 64.22 | 64.61 | 64.08 | 64.59 | 1,248,446 | +1.19(+1.87%) |
Jul 06, 2018 | 62.78 | 63.67 | 62.77 | 63.40 | 718,103 | +0.76(+1.21%) |
Jul 05, 2018 | 63.07 | 62.40 | 62.65 | 3,414,474 | -0.33(-0.52%) | |
Jul 03, 2018 | 62.98 | 62.98 | 62.98 | 0 | -0.14(-0.23%) | |
Jul 02, 2018 | 62.79 | 63.18 | 62.69 | 63.12 | 773,917 | -0.79(-1.24%) |
Jun 29, 2018 | 63.86 | 64.07 | 63.75 | 63.91 | 1,053,792 | +0.85(+1.34%) |
Jun 28, 2018 | 62.46 | 63.11 | 62.42 | 63.06 | 1,091,245 | +0.29(+0.47%) |
Jun 27, 2018 | 63.91 | 63.91 | 62.68 | 62.77 | 1,156,233 | -1.31(-2.05%) |
Jun 26, 2018 | 64.22 | 64.41 | 63.88 | 64.08 | 947,596 | -0.14(-0.22%) |
Jun 25, 2018 | 64.56 | 64.58 | 63.66 | 64.22 | 1,346,969 | -0.98(-1.50%) |
Jun 22, 2018 | 65.50 | 65.50 | 65.12 | 65.20 | 761,658 | +0.60(+0.92%) |
Jun 21, 2018 | 65.27 | 65.27 | 64.58 | 64.61 | 1,205,794 | -1.12(-1.71%) |
Jun 20, 2018 | 65.92 | 66.03 | 65.68 | 65.73 | 1,133,529 | +0.22(+0.34%) |
Jun 19, 2018 | 65.23 | 65.55 | 64.87 | 65.51 | 1,834,807 | -0.87(-1.31%) |
Jun 18, 2018 | 66.30 | 66.42 | 65.94 | 66.37 | 1,170,343 | -0.75(-1.11%) |
Jun 15, 2018 | 67.16 | 66.68 | 67.12 | 712,634 | -0.55(-0.81%) | |
Jun 14, 2018 | 67.95 | 68.04 | 67.55 | 67.67 | 479,717 | -0.44(-0.65%) |
Jun 13, 2018 | 68.70 | 68.70 | 67.82 | 68.11 | 566,500 | -0.59(-0.86%) |
Jun 12, 2018 | 68.93 | 68.93 | 68.44 | 68.71 | 389,145 | -0.21(-0.31%) |
Jun 11, 2018 | 68.91 | 69.00 | 68.75 | 68.92 | 2,836,688 | +0.18(+0.26%) |
Jun 08, 2018 | 68.58 | 68.95 | 68.41 | 68.74 | 527,189 | -0.36(-0.53%) |
Jun 07, 2018 | 69.78 | 69.78 | 68.77 | 69.11 | 2,158,437 | -0.68(-0.98%) |
Jun 06, 2018 | 69.80 | 69.16 | 69.79 | 524,767 | +1.08(+1.57%) | |
Jun 05, 2018 | 68.84 | 68.89 | 68.56 | 68.71 | 435,617 | -0.12(-0.18%) |
Jun 04, 2018 | 68.51 | 68.92 | 68.51 | 68.83 | 413,786 | +0.66(+0.96%) |
Jun 01, 2018 | 67.71 | 68.17 | 67.71 | 68.17 | 567,044 | +0.77(+1.14%) |
May 31, 2018 | 67.23 | 67.65 | 67.07 | 67.40 | 564,086 | +0.20(+0.29%) |
May 30, 2018 | 66.70 | 67.30 | 66.56 | 67.21 | 2,183,888 | +0.30(+0.45%) |
May 29, 2018 | 67.65 | 67.65 | 66.61 | 66.91 | 1,961,758 | -1.29(-1.89%) |
May 25, 2018 | 68.19 | 68.19 | 68.19 | 0 | +0.45(+0.67%) | |
May 24, 2018 | 67.78 | 67.81 | 66.97 | 67.74 | 1,980,197 | -0.20(-0.30%) |
May 23, 2018 | 67.20 | 67.94 | 67.19 | 67.94 | 700,566 | -0.02(-0.03%) |
May 22, 2018 | 68.13 | 68.41 | 67.86 | 67.96 | 563,432 | -0.07(-0.10%) |
May 21, 2018 | 68.06 | 68.22 | 67.80 | 68.03 | 292,457 | +0.64(+0.95%) |
May 18, 2018 | 67.44 | 67.55 | 67.27 | 67.39 | 385,215 | -0.36(-0.54%) |
May 17, 2018 | 67.94 | 68.11 | 67.56 | 67.76 | 892,606 | -0.86(-1.25%) |
May 16, 2018 | 68.10 | 68.66 | 68.10 | 68.62 | 602,552 | +0.99(+1.47%) |
May 15, 2018 | 67.95 | 67.95 | 67.39 | 67.63 | 984,027 | -1.29(-1.87%) |
May 14, 2018 | 69.04 | 69.30 | 68.83 | 68.91 | 675,333 | +0.19(+0.27%) |
May 11, 2018 | 68.95 | 68.96 | 68.54 | 68.72 | 190,479 | +0.09(+0.13%) |
May 10, 2018 | 67.92 | 68.87 | 67.92 | 68.64 | 1,222,403 | +1.14(+1.68%) |
May 09, 2018 | 67.64 | 67.74 | 67.27 | 67.50 | 514,991 | +0.06(+0.09%) |
May 08, 2018 | 67.23 | 67.47 | 66.93 | 67.44 | 688,037 | +0.51(+0.76%) |
May 07, 2018 | 66.67 | 67.16 | 66.55 | 66.93 | 358,416 | -0.37(-0.55%) |
May 04, 2018 | 66.37 | 67.44 | 66.19 | 67.31 | 1,381,110 | +0.32(+0.48%) |
May 03, 2018 | 66.98 | 67.19 | 66.14 | 66.99 | 560,116 | -0.14(-0.21%) |
May 02, 2018 | 67.71 | 67.74 | 67.11 | 67.13 | 528,913 | -0.35(-0.53%) |