Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 65.29 | 66.14 | 65.15 | 65.90 | 4,814,993 | +0.99(+1.53%) |
Jul 30, 2018 | 65.16 | 65.62 | 64.54 | 64.91 | 4,548,030 | -0.32(-0.49%) |
Jul 27, 2018 | 66.66 | 67.05 | 64.84 | 65.23 | 7,087,662 | -1.82(-2.71%) |
Jul 26, 2018 | 64.59 | 65.18 | 64.59 | 67.05 | 7,477,855 | -2.55(-3.66%) |
Jul 25, 2018 | 68.54 | 69.59 | 68.54 | 69.59 | 2,809,275 | +0.88(+1.28%) |
Jul 24, 2018 | 68.32 | 68.88 | 68.24 | 68.71 | 3,605,599 | +0.55(+0.80%) |
Jul 23, 2018 | 68.22 | 68.52 | 67.90 | 68.17 | 2,644,651 | -0.05(-0.08%) |
Jul 20, 2018 | 67.97 | 68.77 | 67.85 | 68.22 | 4,640,478 | +0.24(+0.35%) |
Jul 19, 2018 | 67.86 | 68.20 | 67.57 | 67.98 | 2,145,023 | +0.04(+0.05%) |
Jul 18, 2018 | 68.04 | 68.08 | 67.60 | 67.95 | 1,920,335 | -0.05(-0.07%) |
Jul 17, 2018 | 67.15 | 68.05 | 67.07 | 67.99 | 2,969,366 | +0.67(+1.00%) |
Jul 16, 2018 | 67.54 | 67.57 | 66.96 | 67.32 | 2,344,780 | -0.70(-1.03%) |
Jul 13, 2018 | 68.04 | 68.17 | 67.78 | 68.02 | 2,297,331 | +0.00(+0.00%) |
Jul 12, 2018 | 68.00 | 68.26 | 67.52 | 68.02 | 1,945,577 | +0.42(+0.62%) |
Jul 11, 2018 | 67.60 | 68.13 | 67.40 | 67.60 | 1,424,605 | -0.28(-0.42%) |
Jul 10, 2018 | 68.18 | 68.33 | 67.69 | 67.88 | 2,450,693 | -0.04(-0.05%) |
Jul 09, 2018 | 67.86 | 68.12 | 67.61 | 67.92 | 1,719,341 | +0.27(+0.40%) |
Jul 06, 2018 | 67.20 | 67.83 | 67.11 | 67.65 | 1,658,759 | +0.52(+0.77%) |
Jul 05, 2018 | 67.27 | 66.60 | 67.13 | 1,754,222 | +0.66(+1.00%) | |
Jul 03, 2018 | 66.47 | 66.47 | 66.47 | 0 | -0.62(-0.92%) | |
Jul 02, 2018 | 66.76 | 67.13 | 66.35 | 67.08 | 1,530,187 | -0.08(-0.12%) |
Jun 29, 2018 | 67.15 | 67.94 | 67.11 | 67.17 | 2,862,337 | +0.04(+0.05%) |
Jun 28, 2018 | 65.98 | 67.43 | 65.79 | 67.13 | 3,116,689 | +1.14(+1.72%) |
Jun 27, 2018 | 66.81 | 67.21 | 65.99 | 65.99 | 2,792,116 | -0.54(-0.81%) |
Jun 26, 2018 | 66.96 | 67.23 | 66.51 | 66.53 | 2,361,790 | -0.41(-0.61%) |
Jun 25, 2018 | 67.37 | 67.43 | 66.42 | 66.94 | 3,993,081 | -0.66(-0.98%) |
Jun 22, 2018 | 67.32 | 68.09 | 67.07 | 67.60 | 3,708,391 | +0.53(+0.79%) |
Jun 21, 2018 | 66.91 | 67.79 | 66.74 | 67.07 | 3,111,613 | +0.37(+0.56%) |
Jun 20, 2018 | 67.42 | 67.63 | 66.66 | 66.70 | 2,607,583 | -0.76(-1.13%) |
Jun 19, 2018 | 67.01 | 67.48 | 66.87 | 67.47 | 2,997,832 | -0.12(-0.17%) |
Jun 18, 2018 | 67.84 | 68.04 | 67.27 | 67.58 | 2,649,601 | -0.84(-1.22%) |
Jun 15, 2018 | 68.59 | 67.91 | 68.42 | 3,488,289 | -0.17(-0.25%) | |
Jun 14, 2018 | 68.24 | 68.68 | 67.98 | 68.59 | 2,829,268 | +0.75(+1.11%) |
Jun 13, 2018 | 68.60 | 68.77 | 67.73 | 67.84 | 3,045,265 | -0.70(-1.02%) |
Jun 12, 2018 | 68.25 | 68.78 | 68.01 | 68.54 | 3,948,382 | +0.15(+0.21%) |
Jun 11, 2018 | 68.09 | 68.56 | 67.77 | 68.39 | 3,284,021 | +0.37(+0.55%) |
Jun 08, 2018 | 67.61 | 68.08 | 67.42 | 68.02 | 3,341,620 | +0.39(+0.58%) |
Jun 07, 2018 | 68.48 | 68.64 | 67.25 | 67.63 | 3,260,213 | -0.85(-1.24%) |
Jun 06, 2018 | 68.55 | 68.48 | 4,389,967 | +0.93(+1.37%) | ||
Jun 05, 2018 | 67.44 | 67.62 | 66.85 | 67.55 | 4,765,489 | +0.05(+0.08%) |
Jun 04, 2018 | 66.20 | 67.75 | 66.09 | 67.49 | 4,867,740 | +1.36(+2.06%) |
Jun 01, 2018 | 64.96 | 66.17 | 64.82 | 66.13 | 3,898,911 | +1.69(+2.63%) |
May 31, 2018 | 65.19 | 65.71 | 64.38 | 64.44 | 5,463,666 | -0.76(-1.17%) |
May 30, 2018 | 65.39 | 65.65 | 64.71 | 65.20 | 3,332,904 | +0.13(+0.20%) |
May 29, 2018 | 65.26 | 65.49 | 64.44 | 65.07 | 2,286,522 | -0.73(-1.10%) |
May 25, 2018 | 65.80 | 65.80 | 65.80 | 0 | +0.11(+0.17%) | |
May 24, 2018 | 65.64 | 66.10 | 65.16 | 65.69 | 5,740,095 | +0.05(+0.08%) |
May 23, 2018 | 64.88 | 65.66 | 64.83 | 65.64 | 3,104,800 | +0.57(+0.88%) |
May 22, 2018 | 65.45 | 65.67 | 64.92 | 65.06 | 2,773,052 | -0.34(-0.53%) |
May 21, 2018 | 64.57 | 65.59 | 64.57 | 65.41 | 3,557,879 | +1.36(+2.12%) |
May 18, 2018 | 64.18 | 64.36 | 63.84 | 64.05 | 3,834,152 | -0.05(-0.07%) |
May 17, 2018 | 64.29 | 64.46 | 63.70 | 64.09 | 2,986,608 | -0.08(-0.13%) |
May 16, 2018 | 63.89 | 64.76 | 63.66 | 64.18 | 2,432,003 | +0.26(+0.41%) |
May 15, 2018 | 64.08 | 64.46 | 63.52 | 63.91 | 2,539,974 | -0.68(-1.05%) |
May 14, 2018 | 63.86 | 65.05 | 63.70 | 64.59 | 3,286,913 | +0.62(+0.96%) |
May 11, 2018 | 63.91 | 64.24 | 63.69 | 63.98 | 2,441,594 | -0.07(-0.11%) |
May 10, 2018 | 63.48 | 64.08 | 63.29 | 64.05 | 2,526,019 | +1.16(+1.85%) |
May 09, 2018 | 63.11 | 63.26 | 62.20 | 62.89 | 2,520,606 | -0.12(-0.19%) |
May 08, 2018 | 63.64 | 63.73 | 62.62 | 63.01 | 3,832,163 | -0.80(-1.25%) |
May 07, 2018 | 63.98 | 64.35 | 63.67 | 63.80 | 1,742,193 | -0.05(-0.07%) |
May 04, 2018 | 62.94 | 64.12 | 62.75 | 63.85 | 1,826,178 | +0.56(+0.89%) |
May 03, 2018 | 63.40 | 63.56 | 62.59 | 63.29 | 2,987,676 | -0.61(-0.95%) |
May 02, 2018 | 63.41 | 64.30 | 63.16 | 63.89 | 3,716,105 | +0.25(+0.40%) |