Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 69.32 | 69.49 | 67.86 | 68.52 | 3,603,569 | -0.35(-0.51%) |
Jul 30, 2018 | 70.64 | 70.93 | 68.75 | 68.87 | 2,415,090 | -1.86(-2.63%) |
Jul 27, 2018 | 71.17 | 71.56 | 70.61 | 70.74 | 1,857,988 | -0.70(-0.97%) |
Jul 26, 2018 | 71.23 | 71.59 | 70.97 | 71.43 | 2,325,241 | +0.24(+0.34%) |
Jul 25, 2018 | 70.68 | 71.25 | 70.38 | 71.19 | 2,388,397 | +0.32(+0.46%) |
Jul 24, 2018 | 71.10 | 71.32 | 70.68 | 70.87 | 4,218,963 | -0.14(-0.20%) |
Jul 23, 2018 | 70.23 | 71.02 | 70.13 | 71.00 | 2,364,333 | +0.72(+1.03%) |
Jul 20, 2018 | 69.94 | 70.35 | 69.62 | 70.28 | 2,002,463 | +0.05(+0.07%) |
Jul 19, 2018 | 71.07 | 71.36 | 70.17 | 70.24 | 1,721,055 | -0.94(-1.32%) |
Jul 18, 2018 | 70.16 | 71.26 | 69.85 | 71.17 | 1,776,904 | +1.08(+1.53%) |
Jul 17, 2018 | 69.51 | 70.26 | 69.36 | 70.10 | 1,566,399 | +0.39(+0.56%) |
Jul 16, 2018 | 69.42 | 69.86 | 69.26 | 69.71 | 1,279,317 | +0.45(+0.66%) |
Jul 13, 2018 | 69.35 | 69.35 | 68.42 | 69.25 | 1,340,308 | -0.06(-0.08%) |
Jul 12, 2018 | 69.73 | 69.88 | 68.87 | 69.31 | 1,713,461 | +0.11(+0.16%) |
Jul 11, 2018 | 68.55 | 69.49 | 68.55 | 69.20 | 1,444,551 | +0.19(+0.27%) |
Jul 10, 2018 | 69.14 | 69.46 | 68.66 | 69.01 | 1,964,549 | -0.13(-0.19%) |
Jul 09, 2018 | 68.03 | 69.31 | 67.99 | 69.14 | 2,048,889 | +1.37(+2.02%) |
Jul 06, 2018 | 67.44 | 68.23 | 67.16 | 67.77 | 1,777,692 | +0.37(+0.55%) |
Jul 05, 2018 | 67.53 | 67.69 | 66.94 | 67.40 | 1,589,611 | +0.10(+0.15%) |
Jul 03, 2018 | 67.30 | 67.30 | 67.30 | 0 | -1.06(-1.55%) | |
Jul 02, 2018 | 67.96 | 68.38 | 67.57 | 68.35 | 2,230,328 | +0.17(+0.24%) |
Jun 29, 2018 | 68.92 | 69.07 | 68.18 | 68.19 | 3,258,858 | -0.27(-0.39%) |
Jun 28, 2018 | 68.11 | 68.74 | 68.04 | 68.46 | 2,129,314 | +0.29(+0.42%) |
Jun 27, 2018 | 69.07 | 69.48 | 68.16 | 68.17 | 2,977,310 | -0.96(-1.39%) |
Jun 26, 2018 | 68.94 | 69.78 | 68.88 | 69.13 | 2,107,796 | +0.25(+0.36%) |
Jun 25, 2018 | 69.19 | 69.33 | 68.21 | 68.88 | 1,974,006 | -0.46(-0.67%) |
Jun 22, 2018 | 69.91 | 70.11 | 69.30 | 69.35 | 2,257,553 | -0.12(-0.17%) |
Jun 21, 2018 | 69.35 | 69.59 | 68.38 | 69.47 | 1,740,130 | +0.30(+0.43%) |
Jun 20, 2018 | 69.22 | 69.80 | 69.11 | 69.17 | 1,914,688 | +0.32(+0.46%) |
Jun 19, 2018 | 68.35 | 69.33 | 68.21 | 68.85 | 1,896,189 | -0.13(-0.19%) |
Jun 18, 2018 | 68.51 | 69.01 | 68.26 | 68.98 | 1,780,814 | +0.05(+0.07%) |
Jun 15, 2018 | 69.00 | 68.20 | 68.94 | 4,395,086 | -0.15(-0.21%) | |
Jun 14, 2018 | 69.62 | 69.76 | 68.84 | 69.09 | 2,056,617 | -0.32(-0.47%) |
Jun 13, 2018 | 70.08 | 70.12 | 69.36 | 69.41 | 1,986,825 | -0.31(-0.44%) |
Jun 12, 2018 | 70.15 | 70.32 | 69.13 | 69.72 | 3,197,277 | +0.10(+0.15%) |
Jun 11, 2018 | 69.99 | 70.12 | 69.30 | 69.61 | 2,159,709 | -0.30(-0.44%) |
Jun 08, 2018 | 69.94 | 70.12 | 69.50 | 69.92 | 2,859,166 | +0.16(+0.23%) |
Jun 07, 2018 | 70.45 | 70.87 | 69.40 | 69.76 | 3,734,622 | -0.45(-0.65%) |
Jun 06, 2018 | 70.30 | 70.22 | 3,963,771 | +2.03(+2.98%) | ||
Jun 05, 2018 | 66.89 | 68.46 | 66.84 | 68.18 | 3,390,339 | +1.17(+1.75%) |
Jun 04, 2018 | 66.88 | 67.13 | 66.55 | 67.01 | 1,701,188 | +0.37(+0.55%) |
Jun 01, 2018 | 66.19 | 66.80 | 66.17 | 66.64 | 2,605,991 | +1.13(+1.72%) |
May 31, 2018 | 66.08 | 66.48 | 65.49 | 65.51 | 3,860,986 | -0.71(-1.07%) |
May 30, 2018 | 65.13 | 66.57 | 65.06 | 66.22 | 3,294,590 | +1.70(+2.64%) |
May 29, 2018 | 64.98 | 65.13 | 64.07 | 64.52 | 2,902,299 | -0.96(-1.47%) |
May 25, 2018 | 65.48 | 65.48 | 65.48 | 0 | -0.38(-0.58%) | |
May 24, 2018 | 65.83 | 66.04 | 65.24 | 65.86 | 1,696,370 | +0.00(+0.00%) |
May 23, 2018 | 65.94 | 66.14 | 65.11 | 65.86 | 2,365,225 | -0.44(-0.67%) |
May 22, 2018 | 66.69 | 66.85 | 66.05 | 66.31 | 1,566,191 | -0.56(-0.84%) |
May 21, 2018 | 66.52 | 67.04 | 66.44 | 66.87 | 1,922,974 | +0.75(+1.13%) |
May 18, 2018 | 66.77 | 67.02 | 66.04 | 66.12 | 1,796,245 | -0.79(-1.17%) |
May 17, 2018 | 66.91 | 67.17 | 66.52 | 66.91 | 1,898,228 | +0.12(+0.18%) |
May 16, 2018 | 66.44 | 67.05 | 66.02 | 66.79 | 3,097,322 | +0.34(+0.51%) |
May 15, 2018 | 66.08 | 66.51 | 65.91 | 66.44 | 2,463,965 | +0.17(+0.25%) |
May 14, 2018 | 66.08 | 66.55 | 65.83 | 66.28 | 2,418,717 | +0.28(+0.42%) |
May 11, 2018 | 65.80 | 66.27 | 65.47 | 66.00 | 3,764,144 | +0.04(+0.06%) |
May 10, 2018 | 66.36 | 66.52 | 65.73 | 65.96 | 2,067,359 | -0.45(-0.68%) |
May 09, 2018 | 65.02 | 66.81 | 64.98 | 66.42 | 2,889,574 | +1.66(+2.57%) |
May 08, 2018 | 65.10 | 65.27 | 64.29 | 64.75 | 2,672,991 | -0.46(-0.71%) |
May 07, 2018 | 64.93 | 65.66 | 64.89 | 65.22 | 3,333,368 | +0.30(+0.46%) |
May 04, 2018 | 64.10 | 65.23 | 63.84 | 64.92 | 3,681,273 | +0.10(+0.16%) |
May 03, 2018 | 66.54 | 66.54 | 62.56 | 64.82 | 7,852,423 | -2.07(-3.09%) |
May 02, 2018 | 66.84 | 67.51 | 66.66 | 66.89 | 3,287,090 | +0.04(+0.06%) |