Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 68.45 | 69.35 | 68.45 | 69.18 | 40,198 | +0.79(+1.15%) |
Jul 30, 2018 | 68.84 | 69.05 | 68.33 | 68.39 | 71,257 | -0.26(-0.38%) |
Jul 27, 2018 | 69.98 | 70.04 | 68.61 | 68.65 | 39,018 | -1.20(-1.71%) |
Jul 26, 2018 | 69.25 | 70.04 | 69.25 | 69.85 | 34,529 | +0.77(+1.11%) |
Jul 25, 2018 | 68.97 | 69.12 | 68.56 | 69.08 | 59,585 | +0.04(+0.05%) |
Jul 24, 2018 | 69.92 | 70.09 | 68.71 | 69.04 | 97,739 | -0.59(-0.85%) |
Jul 23, 2018 | 69.58 | 69.82 | 69.29 | 69.64 | 76,122 | +0.02(+0.03%) |
Jul 20, 2018 | 69.73 | 69.95 | 69.58 | 69.62 | 35,054 | -0.27(-0.39%) |
Jul 19, 2018 | 69.32 | 69.90 | 69.07 | 69.89 | 39,821 | +0.47(+0.68%) |
Jul 18, 2018 | 69.04 | 69.41 | 68.84 | 69.41 | 59,984 | +0.32(+0.47%) |
Jul 17, 2018 | 68.65 | 69.23 | 68.65 | 69.09 | 41,674 | +0.40(+0.58%) |
Jul 16, 2018 | 69.06 | 69.20 | 68.43 | 68.69 | 70,435 | -0.24(-0.35%) |
Jul 13, 2018 | 68.98 | 69.41 | 68.90 | 68.93 | 55,196 | -0.07(-0.11%) |
Jul 12, 2018 | 69.14 | 69.14 | 68.61 | 69.01 | 31,456 | +0.18(+0.26%) |
Jul 11, 2018 | 69.04 | 69.47 | 68.77 | 68.83 | 62,321 | -0.60(-0.87%) |
Jul 10, 2018 | 69.79 | 69.87 | 69.12 | 69.43 | 30,374 | -0.27(-0.39%) |
Jul 09, 2018 | 69.50 | 69.74 | 69.37 | 69.70 | 37,915 | +0.52(+0.75%) |
Jul 06, 2018 | 68.75 | 69.39 | 68.75 | 69.18 | 36,907 | +0.53(+0.77%) |
Jul 05, 2018 | 68.29 | 68.65 | 67.88 | 68.65 | 101,348 | +0.80(+1.18%) |
Jul 03, 2018 | 67.86 | 67.86 | 67.86 | 0 | +0.07(+0.11%) | |
Jul 02, 2018 | 66.67 | 67.78 | 66.61 | 67.78 | 72,457 | +0.70(+1.05%) |
Jun 29, 2018 | 67.73 | 67.08 | 67.08 | 64,525 | -0.17(-0.25%) | |
Jun 28, 2018 | 66.92 | 67.45 | 66.62 | 67.24 | 71,186 | +0.16(+0.24%) |
Jun 27, 2018 | 68.29 | 68.33 | 67.09 | 67.09 | 68,790 | -1.07(-1.57%) |
Jun 26, 2018 | 67.72 | 68.30 | 67.50 | 68.15 | 49,700 | +0.51(+0.75%) |
Jun 25, 2018 | 68.45 | 68.45 | 67.20 | 67.64 | 92,984 | -1.24(-1.80%) |
Jun 22, 2018 | 69.12 | 69.12 | 68.35 | 68.89 | 69,977 | +0.15(+0.22%) |
Jun 21, 2018 | 69.41 | 69.41 | 68.50 | 68.74 | 89,471 | -0.67(-0.96%) |
Jun 20, 2018 | 69.41 | 69.47 | 68.91 | 69.41 | 64,530 | +0.45(+0.66%) |
Jun 19, 2018 | 68.42 | 68.95 | 67.96 | 68.95 | 49,486 | +0.11(+0.16%) |
Jun 18, 2018 | 68.05 | 68.94 | 67.98 | 68.84 | 97,201 | +0.30(+0.44%) |
Jun 15, 2018 | 68.58 | 67.90 | 68.54 | 40,808 | +0.04(+0.05%) | |
Jun 14, 2018 | 68.60 | 68.60 | 68.13 | 68.50 | 56,870 | +0.29(+0.42%) |
Jun 13, 2018 | 68.97 | 68.97 | 68.15 | 68.21 | 89,585 | -69.17(-50.35%) |
Jun 12, 2018 | 137.48 | 137.65 | 136.88 | 137.38 | 39,721 | -0.02(-0.01%) |
Jun 11, 2018 | 136.99 | 137.51 | 136.70 | 137.40 | 28,245 | +0.60(+0.44%) |
Jun 08, 2018 | 136.37 | 137.02 | 136.37 | 136.80 | 21,517 | +0.32(+0.24%) |
Jun 07, 2018 | 137.31 | 137.31 | 135.87 | 136.47 | 25,165 | -0.22(-0.16%) |
Jun 06, 2018 | 136.88 | 136.70 | 67,908 | +0.56(+0.42%) | ||
Jun 05, 2018 | 135.12 | 136.21 | 134.88 | 136.13 | 19,788 | +1.04(+0.77%) |
Jun 04, 2018 | 134.03 | 135.09 | 133.84 | 135.09 | 32,151 | +1.58(+1.18%) |
Jun 01, 2018 | 133.54 | 134.28 | 133.37 | 133.50 | 26,268 | +0.66(+0.49%) |
May 31, 2018 | 134.06 | 134.28 | 132.63 | 132.85 | 15,089 | -1.22(-0.91%) |
May 30, 2018 | 132.77 | 134.45 | 132.77 | 134.07 | 19,567 | +1.63(+1.23%) |
May 29, 2018 | 131.88 | 132.50 | 131.01 | 132.44 | 28,370 | -0.00(-0.00%) |
May 25, 2018 | 132.44 | 132.44 | 132.44 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 132.26 | 132.63 | 131.33 | 132.44 | 18,098 | +0.09(+0.07%) |
May 23, 2018 | 131.72 | 132.54 | 131.39 | 132.35 | 19,489 | +0.04(+0.03%) |
May 22, 2018 | 133.44 | 133.68 | 132.11 | 132.31 | 17,775 | -1.16(-0.87%) |
May 21, 2018 | 132.43 | 133.47 | 132.43 | 133.47 | 21,361 | +1.30(+0.99%) |
May 18, 2018 | 131.78 | 132.19 | 131.63 | 132.16 | 13,258 | +0.28(+0.21%) |
May 17, 2018 | 130.99 | 132.04 | 130.99 | 131.89 | 19,106 | +0.90(+0.68%) |
May 16, 2018 | 130.00 | 131.47 | 129.77 | 130.99 | 55,956 | +1.64(+1.27%) |
May 15, 2018 | 128.75 | 129.61 | 128.75 | 129.35 | 36,508 | +0.04(+0.03%) |
May 14, 2018 | 130.11 | 130.49 | 129.31 | 129.31 | 21,084 | -0.72(-0.55%) |
May 11, 2018 | 129.97 | 130.29 | 129.31 | 130.03 | 25,134 | +0.19(+0.14%) |
May 10, 2018 | 129.00 | 130.08 | 128.94 | 129.84 | 19,185 | +0.89(+0.69%) |
May 09, 2018 | 128.56 | 129.32 | 128.08 | 128.94 | 64,431 | +0.61(+0.48%) |
May 08, 2018 | 127.21 | 128.33 | 127.21 | 128.33 | 15,853 | +1.12(+0.88%) |
May 07, 2018 | 126.41 | 127.64 | 126.41 | 127.22 | 13,857 | +1.24(+0.98%) |
May 04, 2018 | 124.27 | 126.94 | 124.27 | 125.98 | 56,778 | +1.26(+1.01%) |
May 03, 2018 | 125.48 | 125.48 | 123.31 | 124.72 | 11,184 | -0.72(-0.57%) |
May 02, 2018 | 124.92 | 126.24 | 124.92 | 125.44 | 22,921 | +0.33(+0.27%) |