Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 69.34 | 70.44 | 65.25 | 66.54 | 2,572,136 | -2.04(-2.97%) |
Jul 30, 2018 | 68.52 | 69.75 | 67.61 | 68.58 | 1,640,570 | -0.06(-0.09%) |
Jul 27, 2018 | 69.84 | 69.84 | 68.22 | 68.64 | 1,268,400 | -1.27(-1.82%) |
Jul 26, 2018 | 70.10 | 69.15 | 69.91 | 1,109,096 | -0.19(-0.27%) | |
Jul 25, 2018 | 69.01 | 70.43 | 69.01 | 70.10 | 1,148,721 | +1.11(+1.61%) |
Jul 24, 2018 | 71.11 | 68.58 | 68.99 | 1,359,599 | +0.03(+0.04%) | |
Jul 23, 2018 | 69.27 | 69.27 | 68.23 | 68.96 | 1,090,530 | -0.24(-0.35%) |
Jul 20, 2018 | 70.11 | 70.11 | 69.02 | 69.20 | 1,040,679 | -0.91(-1.30%) |
Jul 19, 2018 | 70.38 | 70.67 | 69.19 | 70.11 | 1,321,154 | -0.26(-0.37%) |
Jul 18, 2018 | 70.33 | 70.67 | 69.56 | 70.37 | 1,316,937 | +0.14(+0.20%) |
Jul 17, 2018 | 70.03 | 71.17 | 69.70 | 70.23 | 2,257,762 | +0.12(+0.17%) |
Jul 16, 2018 | 69.93 | 70.95 | 69.73 | 70.11 | 1,139,373 | -0.08(-0.11%) |
Jul 13, 2018 | 69.38 | 70.97 | 68.54 | 70.19 | 1,176,303 | -0.95(-1.34%) |
Jul 12, 2018 | 71.56 | 70.28 | 71.14 | 1,503,858 | +0.86(+1.22%) | |
Jul 11, 2018 | 69.85 | 70.54 | 69.15 | 70.28 | 1,418,886 | +0.10(+0.14%) |
Jul 10, 2018 | 71.94 | 71.94 | 70.10 | 70.18 | 1,378,067 | -1.44(-2.01%) |
Jul 09, 2018 | 71.34 | 72.37 | 70.32 | 71.62 | 2,812,303 | +0.79(+1.12%) |
Jul 06, 2018 | 69.80 | 71.38 | 69.80 | 70.83 | 1,501,544 | +1.54(+2.22%) |
Jul 05, 2018 | 69.64 | 68.02 | 69.29 | 720,703 | +1.01(+1.48%) | |
Jul 03, 2018 | 68.28 | 68.28 | 68.28 | 0 | -0.34(-0.50%) | |
Jul 02, 2018 | 66.82 | 69.05 | 66.28 | 68.62 | 1,554,498 | +1.62(+2.42%) |
Jun 29, 2018 | 65.68 | 68.28 | 65.54 | 67.00 | 1,623,771 | +1.24(+1.89%) |
Jun 28, 2018 | 65.19 | 66.25 | 63.51 | 65.76 | 2,389,698 | +0.30(+0.46%) |
Jun 27, 2018 | 66.53 | 67.06 | 65.42 | 65.46 | 1,663,853 | -1.27(-1.90%) |
Jun 26, 2018 | 71.12 | 71.47 | 66.10 | 66.73 | 4,109,503 | -5.00(-6.97%) |
Jun 25, 2018 | 73.15 | 73.56 | 71.16 | 71.73 | 1,821,353 | -2.30(-3.11%) |
Jun 22, 2018 | 73.00 | 74.40 | 72.33 | 74.03 | 1,980,173 | +1.54(+2.12%) |
Jun 21, 2018 | 74.18 | 75.15 | 72.32 | 72.49 | 2,367,464 | -0.94(-1.28%) |
Jun 20, 2018 | 73.38 | 74.30 | 72.78 | 73.43 | 1,914,718 | +0.45(+0.62%) |
Jun 19, 2018 | 71.61 | 73.35 | 71.28 | 72.98 | 2,923,613 | +0.96(+1.33%) |
Jun 18, 2018 | 73.03 | 73.54 | 71.13 | 72.02 | 3,060,843 | -1.94(-2.62%) |
Jun 15, 2018 | 73.64 | 71.85 | 73.96 | 3,454,515 | +0.32(+0.43%) | |
Jun 14, 2018 | 70.87 | 74.33 | 70.77 | 73.64 | 2,876,928 | +3.10(+4.39%) |
Jun 13, 2018 | 70.91 | 71.95 | 70.13 | 70.54 | 1,244,864 | -0.04(-0.06%) |
Jun 12, 2018 | 69.24 | 71.41 | 69.24 | 70.58 | 1,104,161 | +1.22(+1.76%) |
Jun 11, 2018 | 71.27 | 71.85 | 69.34 | 69.36 | 1,488,504 | -0.65(-0.93%) |
Jun 08, 2018 | 69.10 | 71.41 | 68.83 | 70.01 | 1,592,931 | +0.99(+1.43%) |
Jun 07, 2018 | 69.04 | 70.20 | 68.27 | 69.02 | 1,918,556 | +0.47(+0.69%) |
Jun 06, 2018 | 68.60 | 69.05 | 67.91 | 68.55 | 1,209,529 | +0.14(+0.20%) |
Jun 05, 2018 | 68.07 | 68.60 | 67.25 | 68.41 | 1,297,168 | +0.37(+0.54%) |
Jun 04, 2018 | 67.89 | 68.29 | 66.95 | 68.04 | 1,278,648 | +0.13(+0.19%) |
Jun 01, 2018 | 68.53 | 69.61 | 66.50 | 67.91 | 2,120,982 | -0.36(-0.53%) |
May 31, 2018 | 68.21 | 68.83 | 67.36 | 68.27 | 1,407,910 | +0.40(+0.59%) |
May 30, 2018 | 67.38 | 68.18 | 66.77 | 67.87 | 1,586,657 | +0.81(+1.21%) |
May 29, 2018 | 67.85 | 68.12 | 66.35 | 67.06 | 1,310,451 | -1.37(-2.00%) |
May 25, 2018 | 68.43 | 68.43 | 68.43 | 0 | +1.76(+2.64%) | |
May 24, 2018 | 66.71 | 66.86 | 65.55 | 66.67 | 1,202,107 | +0.10(+0.15%) |
May 23, 2018 | 66.06 | 66.98 | 66.00 | 66.57 | 848,604 | +0.01(+0.02%) |
May 22, 2018 | 67.14 | 67.52 | 66.38 | 66.56 | 1,068,586 | -0.23(-0.34%) |
May 21, 2018 | 68.20 | 68.24 | 66.56 | 66.79 | 1,247,935 | -1.04(-1.53%) |
May 18, 2018 | 66.77 | 68.13 | 66.50 | 67.83 | 1,768,573 | +1.19(+1.79%) |
May 17, 2018 | 65.26 | 67.52 | 65.10 | 66.64 | 1,747,731 | -0.38(-0.57%) |
May 16, 2018 | 67.12 | 67.60 | 65.73 | 67.02 | 2,118,195 | -0.21(-0.31%) |
May 15, 2018 | 66.72 | 67.84 | 66.25 | 67.23 | 1,883,899 | +0.01(+0.01%) |
May 14, 2018 | 66.43 | 67.85 | 65.81 | 67.22 | 2,314,794 | +0.77(+1.16%) |
May 11, 2018 | 65.39 | 66.91 | 64.61 | 66.45 | 2,474,197 | +1.18(+1.81%) |
May 10, 2018 | 64.55 | 65.76 | 64.53 | 65.27 | 3,171,792 | +0.92(+1.43%) |
May 09, 2018 | 62.78 | 64.48 | 62.66 | 64.35 | 2,320,857 | +1.48(+2.35%) |
May 08, 2018 | 62.54 | 63.50 | 62.27 | 62.87 | 1,698,862 | +0.00(+0.00%) |
May 07, 2018 | 62.38 | 63.85 | 61.94 | 62.87 | 2,739,816 | +0.74(+1.19%) |
May 04, 2018 | 62.30 | 63.87 | 61.75 | 62.13 | 2,721,137 | -0.26(-0.42%) |
May 03, 2018 | 60.89 | 62.43 | 60.23 | 62.39 | 2,674,781 | +1.34(+2.19%) |
May 02, 2018 | 60.94 | 62.21 | 60.90 | 61.05 | 3,522,949 | +0.20(+0.33%) |