Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 69.76 | 69.85 | 68.65 | 68.71 | 3,212,706 | -0.74(-1.07%) |
Jul 30, 2018 | 69.26 | 69.92 | 69.22 | 69.46 | 2,008,505 | +0.17(+0.25%) |
Jul 27, 2018 | 69.37 | 69.71 | 68.71 | 69.29 | 2,667,215 | +0.22(+0.32%) |
Jul 26, 2018 | 69.32 | 69.71 | 69.04 | 69.07 | 2,645,764 | +0.05(+0.07%) |
Jul 25, 2018 | 68.48 | 69.17 | 68.23 | 69.02 | 3,244,175 | +0.28(+0.40%) |
Jul 24, 2018 | 69.23 | 70.02 | 68.65 | 68.74 | 4,803,573 | -0.46(-0.66%) |
Jul 23, 2018 | 67.97 | 69.48 | 67.75 | 69.20 | 5,214,341 | +1.66(+2.46%) |
Jul 20, 2018 | 66.84 | 68.44 | 66.54 | 67.54 | 5,982,137 | +1.74(+2.64%) |
Jul 19, 2018 | 66.21 | 66.41 | 65.45 | 65.81 | 3,707,449 | -0.80(-1.20%) |
Jul 18, 2018 | 65.73 | 66.82 | 65.72 | 66.61 | 3,533,731 | +0.91(+1.38%) |
Jul 17, 2018 | 65.60 | 66.13 | 65.34 | 65.70 | 2,223,392 | +0.20(+0.31%) |
Jul 16, 2018 | 64.80 | 65.69 | 64.74 | 65.50 | 2,518,772 | +1.01(+1.57%) |
Jul 13, 2018 | 65.22 | 65.67 | 64.18 | 64.49 | 6,063,171 | -1.16(-1.77%) |
Jul 12, 2018 | 66.20 | 66.20 | 65.15 | 65.65 | 2,464,081 | -0.10(-0.14%) |
Jul 11, 2018 | 65.43 | 66.17 | 65.42 | 65.75 | 2,096,321 | -0.21(-0.32%) |
Jul 10, 2018 | 66.45 | 66.67 | 65.38 | 65.96 | 2,825,349 | -0.34(-0.52%) |
Jul 09, 2018 | 64.63 | 66.39 | 64.41 | 66.30 | 3,291,324 | +2.09(+3.25%) |
Jul 06, 2018 | 63.46 | 64.41 | 63.08 | 64.21 | 1,919,249 | +0.39(+0.61%) |
Jul 05, 2018 | 63.91 | 64.29 | 63.42 | 63.82 | 3,551,956 | +0.34(+0.54%) |
Jul 03, 2018 | 63.48 | 63.48 | 63.48 | 0 | -0.42(-0.66%) | |
Jul 02, 2018 | 63.02 | 63.91 | 62.75 | 63.90 | 3,040,513 | +0.95(+1.51%) |
Jun 29, 2018 | 64.18 | 64.42 | 62.93 | 62.95 | 5,473,024 | +0.30(+0.47%) |
Jun 28, 2018 | 62.67 | 63.00 | 62.08 | 62.65 | 2,822,115 | +0.23(+0.37%) |
Jun 27, 2018 | 63.14 | 63.72 | 62.20 | 62.42 | 2,926,971 | -0.65(-1.03%) |
Jun 26, 2018 | 63.61 | 63.67 | 62.51 | 63.07 | 2,690,699 | -0.47(-0.74%) |
Jun 25, 2018 | 64.15 | 64.21 | 62.76 | 63.54 | 3,231,190 | -0.81(-1.26%) |
Jun 22, 2018 | 65.87 | 65.95 | 64.20 | 64.35 | 3,764,373 | -1.12(-1.72%) |
Jun 21, 2018 | 65.30 | 65.77 | 64.63 | 65.47 | 1,965,405 | +0.09(+0.13%) |
Jun 20, 2018 | 66.02 | 66.26 | 65.36 | 65.39 | 1,502,522 | -0.33(-0.51%) |
Jun 19, 2018 | 64.79 | 65.85 | 64.79 | 65.72 | 2,541,032 | +0.24(+0.36%) |
Jun 18, 2018 | 65.09 | 65.82 | 64.78 | 65.48 | 1,794,927 | -0.12(-0.19%) |
Jun 15, 2018 | 65.78 | 64.20 | 65.61 | 5,689,017 | -0.08(-0.12%) | |
Jun 14, 2018 | 66.93 | 67.03 | 65.34 | 65.68 | 2,925,300 | -0.94(-1.42%) |
Jun 13, 2018 | 67.03 | 67.66 | 66.33 | 66.63 | 2,646,002 | -0.24(-0.36%) |
Jun 12, 2018 | 67.21 | 67.43 | 66.57 | 66.86 | 2,898,467 | -0.02(-0.03%) |
Jun 11, 2018 | 67.37 | 67.83 | 66.78 | 66.88 | 1,563,636 | -0.36(-0.54%) |
Jun 08, 2018 | 66.83 | 67.30 | 66.54 | 67.25 | 1,856,495 | +0.19(+0.28%) |
Jun 07, 2018 | 67.30 | 67.75 | 66.66 | 67.05 | 1,989,312 | -0.03(-0.04%) |
Jun 06, 2018 | 67.09 | 67.08 | 2,598,302 | +1.04(+1.57%) | ||
Jun 05, 2018 | 65.67 | 66.05 | 65.40 | 66.04 | 3,539,502 | +0.12(+0.19%) |
Jun 04, 2018 | 65.61 | 66.06 | 65.45 | 65.92 | 2,111,192 | +0.61(+0.93%) |
Jun 01, 2018 | 65.15 | 65.90 | 65.13 | 65.31 | 2,792,504 | +0.94(+1.47%) |
May 31, 2018 | 63.98 | 65.06 | 63.70 | 64.37 | 5,911,009 | -0.10(-0.15%) |
May 30, 2018 | 63.57 | 64.52 | 63.19 | 64.46 | 4,321,166 | +1.66(+2.64%) |
May 29, 2018 | 64.30 | 64.68 | 62.14 | 62.80 | 5,095,462 | -2.55(-3.90%) |
May 25, 2018 | 65.35 | 65.35 | 65.35 | 0 | -0.26(-0.39%) | |
May 24, 2018 | 65.54 | 65.74 | 64.33 | 65.61 | 2,484,539 | -0.09(-0.14%) |
May 23, 2018 | 65.63 | 66.04 | 64.97 | 65.70 | 2,530,181 | -0.25(-0.37%) |
May 22, 2018 | 65.05 | 66.59 | 64.94 | 65.95 | 2,860,252 | +0.80(+1.22%) |
May 21, 2018 | 65.39 | 65.88 | 64.93 | 65.15 | 2,902,958 | +0.09(+0.15%) |
May 18, 2018 | 65.47 | 65.83 | 64.98 | 65.06 | 1,895,452 | -0.69(-1.05%) |
May 17, 2018 | 65.24 | 65.78 | 64.60 | 65.75 | 3,081,124 | +0.45(+0.68%) |
May 16, 2018 | 65.47 | 65.65 | 64.92 | 65.30 | 2,978,177 | -0.35(-0.53%) |
May 15, 2018 | 65.28 | 66.10 | 65.21 | 65.65 | 1,864,146 | +0.33(+0.51%) |
May 14, 2018 | 65.70 | 66.01 | 65.20 | 65.32 | 1,629,087 | -0.29(-0.45%) |
May 11, 2018 | 65.71 | 66.19 | 65.44 | 65.62 | 2,127,449 | -0.09(-0.14%) |
May 10, 2018 | 64.86 | 65.92 | 64.51 | 65.71 | 2,493,020 | +0.75(+1.15%) |
May 09, 2018 | 64.24 | 65.32 | 63.89 | 64.96 | 2,004,496 | +1.23(+1.93%) |
May 08, 2018 | 63.48 | 64.47 | 63.20 | 63.73 | 2,687,763 | +0.41(+0.64%) |
May 07, 2018 | 63.19 | 63.70 | 62.72 | 63.32 | 2,683,445 | +0.21(+0.33%) |
May 04, 2018 | 62.24 | 63.50 | 61.69 | 63.12 | 2,244,314 | +0.52(+0.83%) |
May 03, 2018 | 62.90 | 63.04 | 61.67 | 62.59 | 1,899,535 | -0.53(-0.84%) |
May 02, 2018 | 63.52 | 64.04 | 63.01 | 63.12 | 2,332,204 | -0.61(-0.95%) |