Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 65.64 | 66.98 | 64.72 | 66.09 | 5,043,570 | +0.87(+1.33%) |
Jul 30, 2018 | 69.19 | 69.58 | 64.54 | 65.22 | 8,356,959 | -4.10(-5.92%) |
Jul 27, 2018 | 71.87 | 71.87 | 68.78 | 69.32 | 3,051,000 | -2.47(-3.44%) |
Jul 26, 2018 | 72.30 | 70.17 | 71.79 | 2,544,846 | +0.21(+0.29%) | |
Jul 25, 2018 | 69.59 | 71.72 | 69.59 | 71.58 | 2,606,145 | +1.99(+2.86%) |
Jul 24, 2018 | 70.57 | 71.14 | 68.68 | 69.59 | 3,495,327 | -0.96(-1.36%) |
Jul 23, 2018 | 71.19 | 71.23 | 69.53 | 70.55 | 3,173,715 | -0.81(-1.13%) |
Jul 20, 2018 | 71.96 | 72.14 | 71.23 | 71.35 | 1,986,978 | -0.17(-0.24%) |
Jul 19, 2018 | 72.20 | 72.33 | 71.36 | 71.53 | 1,813,251 | -0.55(-0.76%) |
Jul 18, 2018 | 72.67 | 73.00 | 71.84 | 72.07 | 2,387,277 | -0.12(-0.17%) |
Jul 17, 2018 | 71.33 | 72.37 | 71.08 | 72.19 | 2,177,241 | +0.74(+1.04%) |
Jul 16, 2018 | 72.17 | 72.77 | 71.16 | 71.45 | 1,861,668 | -0.53(-0.74%) |
Jul 13, 2018 | 72.83 | 73.13 | 71.60 | 71.98 | 2,706,021 | -0.79(-1.09%) |
Jul 12, 2018 | 73.06 | 70.93 | 72.77 | 3,954,189 | +1.84(+2.60%) | |
Jul 11, 2018 | 69.77 | 71.27 | 69.53 | 70.93 | 3,801,765 | +0.70(+0.99%) |
Jul 10, 2018 | 69.97 | 70.87 | 69.49 | 70.23 | 7,949,136 | +0.60(+0.86%) |
Jul 09, 2018 | 70.78 | 70.93 | 68.90 | 69.63 | 3,696,591 | -0.75(-1.07%) |
Jul 06, 2018 | 69.49 | 70.73 | 69.36 | 70.39 | 2,135,286 | +0.90(+1.29%) |
Jul 05, 2018 | 69.89 | 68.82 | 69.49 | 2,525,925 | -0.40(-0.58%) | |
Jul 03, 2018 | 69.89 | 69.89 | 69.89 | 0 | +0.08(+0.11%) | |
Jul 02, 2018 | 68.30 | 69.91 | 67.30 | 69.81 | 2,653,911 | +1.32(+1.93%) |
Jun 29, 2018 | 68.46 | 69.37 | 68.44 | 68.49 | 2,726,727 | +0.18(+0.27%) |
Jun 28, 2018 | 66.66 | 68.59 | 66.41 | 68.31 | 3,311,628 | +1.27(+1.89%) |
Jun 27, 2018 | 68.47 | 68.97 | 66.94 | 67.04 | 2,110,140 | -0.92(-1.35%) |
Jun 26, 2018 | 67.82 | 68.71 | 67.67 | 67.96 | 2,738,493 | +0.51(+0.76%) |
Jun 25, 2018 | 68.63 | 68.67 | 66.55 | 67.45 | 5,264,886 | -1.75(-2.53%) |
Jun 22, 2018 | 70.91 | 70.94 | 68.63 | 69.20 | 4,822,362 | -1.70(-2.40%) |
Jun 21, 2018 | 72.13 | 72.18 | 69.91 | 70.90 | 2,711,610 | -0.91(-1.27%) |
Jun 20, 2018 | 70.91 | 72.19 | 70.89 | 71.81 | 3,128,712 | +1.49(+2.12%) |
Jun 19, 2018 | 70.00 | 70.66 | 69.31 | 70.32 | 2,974,881 | -0.29(-0.41%) |
Jun 18, 2018 | 71.20 | 71.61 | 70.56 | 70.61 | 4,336,842 | -0.92(-1.29%) |
Jun 15, 2018 | 71.75 | 71.85 | 71.53 | 6,566,268 | -0.32(-0.45%) | |
Jun 14, 2018 | 71.02 | 72.47 | 71.02 | 71.85 | 7,148,580 | +0.84(+1.18%) |
Jun 13, 2018 | 69.33 | 71.35 | 69.33 | 71.02 | 7,536,960 | +1.88(+2.71%) |
Jun 12, 2018 | 66.85 | 69.18 | 66.74 | 69.14 | 6,748,245 | +2.90(+4.38%) |
Jun 11, 2018 | 66.46 | 66.70 | 65.87 | 66.24 | 3,189,432 | -0.21(-0.31%) |
Jun 08, 2018 | 65.88 | 66.73 | 65.40 | 66.44 | 4,570,242 | +0.28(+0.42%) |
Jun 07, 2018 | 67.72 | 68.36 | 65.26 | 66.17 | 6,353,322 | -1.49(-2.21%) |
Jun 06, 2018 | 67.21 | 67.66 | 5,825,217 | -0.29(-0.43%) | ||
Jun 05, 2018 | 69.27 | 69.57 | 67.20 | 67.95 | 9,869,958 | -1.41(-2.03%) |
Jun 04, 2018 | 71.53 | 71.56 | 66.62 | 69.36 | 15,355,773 | -0.37(-0.53%) |
Jun 01, 2018 | 70.00 | 70.04 | 68.98 | 69.73 | 5,492,805 | +0.37(+0.53%) |
May 31, 2018 | 70.33 | 70.57 | 69.35 | 69.36 | 4,725,651 | -0.53(-0.75%) |
May 30, 2018 | 69.67 | 70.43 | 69.48 | 69.89 | 2,821,284 | +0.61(+0.88%) |
May 29, 2018 | 69.53 | 70.13 | 68.94 | 69.28 | 2,850,168 | -0.48(-0.69%) |
May 25, 2018 | 69.76 | 69.76 | 69.76 | 0 | +0.05(+0.07%) | |
May 24, 2018 | 69.40 | 70.13 | 68.96 | 69.72 | 3,495,675 | +0.71(+1.03%) |
May 23, 2018 | 67.86 | 69.09 | 67.86 | 69.01 | 1,979,379 | +0.90(+1.32%) |
May 22, 2018 | 69.04 | 69.27 | 67.70 | 68.11 | 3,228,747 | -0.79(-1.15%) |
May 21, 2018 | 68.04 | 69.06 | 67.62 | 68.90 | 4,899,096 | +1.65(+2.45%) |
May 18, 2018 | 66.67 | 67.78 | 66.67 | 67.25 | 2,311,476 | +0.58(+0.86%) |
May 17, 2018 | 66.27 | 66.94 | 66.07 | 66.67 | 2,535,498 | +0.08(+0.12%) |
May 16, 2018 | 67.50 | 67.64 | 66.18 | 66.59 | 2,439,873 | -0.82(-1.22%) |
May 15, 2018 | 66.58 | 67.52 | 65.78 | 67.41 | 2,922,441 | +0.71(+1.07%) |
May 14, 2018 | 67.66 | 69.00 | 66.38 | 66.70 | 3,380,232 | -0.74(-1.09%) |
May 11, 2018 | 68.67 | 69.00 | 67.26 | 67.44 | 2,692,260 | -1.19(-1.74%) |
May 10, 2018 | 69.00 | 69.31 | 68.51 | 68.63 | 2,803,698 | -0.24(-0.35%) |
May 09, 2018 | 67.74 | 69.02 | 67.50 | 68.87 | 5,398,785 | +1.60(+2.38%) |
May 08, 2018 | 66.03 | 67.49 | 66.03 | 67.27 | 4,389,120 | +1.09(+1.64%) |
May 07, 2018 | 65.55 | 66.57 | 65.26 | 66.18 | 2,164,887 | +1.06(+1.63%) |
May 04, 2018 | 64.31 | 65.65 | 63.88 | 65.12 | 2,416,134 | +0.65(+1.00%) |
May 03, 2018 | 65.08 | 65.56 | 63.40 | 64.47 | 3,261,891 | -1.09(-1.66%) |
May 02, 2018 | 65.06 | 66.25 | 64.47 | 65.56 | 4,000,710 | +0.86(+1.32%) |