Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 70.15 | 70.56 | 69.27 | 70.44 | 1,096,767 | +0.33(+0.47%) |
Jul 30, 2018 | 68.57 | 70.14 | 68.24 | 70.11 | 1,262,650 | +1.44(+2.10%) |
Jul 27, 2018 | 67.77 | 68.73 | 67.77 | 68.66 | 825,653 | +0.91(+1.34%) |
Jul 26, 2018 | 68.10 | 68.10 | 67.31 | 67.75 | 795,838 | +0.15(+0.22%) |
Jul 25, 2018 | 67.20 | 67.70 | 66.91 | 67.61 | 661,326 | +0.66(+0.98%) |
Jul 24, 2018 | 67.34 | 67.69 | 66.56 | 66.95 | 696,408 | +0.02(+0.03%) |
Jul 23, 2018 | 66.67 | 67.28 | 66.55 | 66.93 | 1,114,227 | +0.47(+0.71%) |
Jul 20, 2018 | 66.08 | 66.65 | 65.77 | 66.46 | 824,731 | +0.12(+0.18%) |
Jul 19, 2018 | 66.37 | 66.88 | 65.73 | 66.34 | 698,532 | -0.52(-0.77%) |
Jul 18, 2018 | 68.17 | 68.52 | 66.26 | 66.85 | 2,070,428 | -1.41(-2.06%) |
Jul 17, 2018 | 65.79 | 68.58 | 65.69 | 68.26 | 2,440,989 | +2.62(+3.98%) |
Jul 16, 2018 | 66.60 | 66.73 | 65.20 | 65.65 | 2,880,516 | -0.75(-1.13%) |
Jul 13, 2018 | 66.49 | 67.22 | 66.18 | 66.40 | 805,052 | -0.11(-0.16%) |
Jul 12, 2018 | 66.24 | 67.12 | 65.85 | 66.50 | 2,057,214 | -1.49(-2.19%) |
Jul 11, 2018 | 68.00 | 68.34 | 67.68 | 67.99 | 1,221,559 | -0.08(-0.12%) |
Jul 10, 2018 | 67.83 | 68.21 | 67.39 | 68.07 | 1,549,808 | +0.24(+0.35%) |
Jul 09, 2018 | 66.87 | 67.86 | 66.71 | 67.83 | 1,863,984 | +1.15(+1.72%) |
Jul 06, 2018 | 65.62 | 67.30 | 65.55 | 66.69 | 993,818 | +0.87(+1.33%) |
Jul 05, 2018 | 65.45 | 65.94 | 64.98 | 65.81 | 1,122,048 | +1.13(+1.74%) |
Jul 03, 2018 | 64.68 | 64.68 | 64.68 | 0 | +0.17(+0.27%) | |
Jul 02, 2018 | 63.53 | 64.53 | 62.74 | 64.51 | 999,099 | +0.73(+1.14%) |
Jun 29, 2018 | 64.54 | 63.78 | 63.78 | 838,973 | -0.19(-0.30%) | |
Jun 28, 2018 | 64.93 | 65.32 | 63.33 | 63.98 | 1,265,350 | -0.94(-1.46%) |
Jun 27, 2018 | 64.95 | 65.47 | 64.48 | 64.92 | 1,773,151 | -0.25(-0.39%) |
Jun 26, 2018 | 65.80 | 65.80 | 64.32 | 65.17 | 1,716,370 | -0.54(-0.83%) |
Jun 25, 2018 | 66.20 | 66.41 | 65.25 | 65.72 | 866,012 | -0.47(-0.71%) |
Jun 22, 2018 | 66.29 | 66.68 | 65.97 | 66.19 | 1,248,110 | +0.27(+0.41%) |
Jun 21, 2018 | 66.04 | 66.33 | 65.22 | 65.92 | 1,041,564 | -0.45(-0.67%) |
Jun 20, 2018 | 66.53 | 67.22 | 66.05 | 66.36 | 1,003,252 | +0.19(+0.29%) |
Jun 19, 2018 | 64.56 | 66.19 | 64.53 | 66.17 | 1,004,978 | +1.12(+1.72%) |
Jun 18, 2018 | 64.75 | 65.38 | 64.25 | 65.05 | 1,435,814 | -0.66(-1.00%) |
Jun 15, 2018 | 65.74 | 64.68 | 65.71 | 2,409,071 | +0.24(+0.37%) | |
Jun 14, 2018 | 64.99 | 65.73 | 64.56 | 65.46 | 1,651,042 | +0.45(+0.70%) |
Jun 13, 2018 | 64.93 | 65.31 | 64.56 | 65.01 | 1,136,170 | +0.24(+0.36%) |
Jun 12, 2018 | 63.91 | 65.17 | 63.88 | 64.77 | 1,157,626 | +0.49(+0.76%) |
Jun 11, 2018 | 64.05 | 65.02 | 63.57 | 64.28 | 1,685,474 | +0.19(+0.30%) |
Jun 08, 2018 | 64.20 | 64.55 | 63.30 | 64.09 | 978,172 | +0.04(+0.07%) |
Jun 07, 2018 | 64.31 | 64.69 | 63.91 | 64.05 | 1,249,962 | -0.01(-0.01%) |
Jun 06, 2018 | 64.82 | 64.05 | 1,592,700 | -0.69(-1.07%) | ||
Jun 05, 2018 | 64.42 | 65.28 | 64.25 | 64.75 | 1,048,631 | +0.18(+0.28%) |
Jun 04, 2018 | 64.80 | 64.89 | 63.77 | 64.56 | 1,051,419 | -0.24(-0.38%) |
Jun 01, 2018 | 64.42 | 64.85 | 63.69 | 64.81 | 1,186,664 | +0.80(+1.26%) |
May 31, 2018 | 65.96 | 66.11 | 63.91 | 64.00 | 2,042,459 | -2.27(-3.42%) |
May 30, 2018 | 65.53 | 66.62 | 65.43 | 66.27 | 1,123,978 | +1.52(+2.35%) |
May 29, 2018 | 64.96 | 65.51 | 64.44 | 64.75 | 1,230,840 | -0.91(-1.38%) |
May 25, 2018 | 65.66 | 65.66 | 65.66 | 0 | +0.11(+0.17%) | |
May 24, 2018 | 65.88 | 66.06 | 65.12 | 65.54 | 1,184,454 | -0.04(-0.07%) |
May 23, 2018 | 65.85 | 66.54 | 65.42 | 65.59 | 1,134,879 | -0.71(-1.07%) |
May 22, 2018 | 66.13 | 66.80 | 66.02 | 66.29 | 841,276 | +0.24(+0.37%) |
May 21, 2018 | 67.25 | 67.28 | 65.83 | 66.05 | 986,056 | -0.45(-0.68%) |
May 18, 2018 | 66.84 | 66.85 | 65.95 | 66.50 | 922,898 | +0.31(+0.46%) |
May 17, 2018 | 66.05 | 66.64 | 65.85 | 66.20 | 794,474 | +0.16(+0.24%) |
May 16, 2018 | 66.19 | 66.57 | 65.80 | 66.04 | 852,009 | +0.11(+0.17%) |
May 15, 2018 | 64.90 | 66.06 | 64.49 | 65.93 | 1,613,130 | +0.53(+0.81%) |
May 14, 2018 | 63.35 | 65.77 | 62.28 | 65.40 | 3,637,632 | -2.25(-3.33%) |
May 11, 2018 | 65.97 | 68.09 | 65.82 | 67.65 | 1,862,494 | +1.73(+2.62%) |
May 10, 2018 | 63.89 | 66.42 | 63.86 | 65.92 | 1,950,191 | +1.82(+2.85%) |
May 09, 2018 | 65.05 | 65.16 | 63.37 | 64.09 | 1,844,121 | -0.92(-1.41%) |
May 08, 2018 | 68.41 | 69.43 | 64.29 | 65.01 | 2,981,506 | -2.39(-3.55%) |
May 07, 2018 | 66.56 | 67.77 | 66.56 | 67.40 | 1,743,758 | +0.86(+1.29%) |
May 04, 2018 | 65.50 | 66.72 | 65.02 | 66.55 | 2,647,248 | +0.88(+1.34%) |
May 03, 2018 | 66.75 | 66.91 | 65.17 | 65.67 | 2,223,263 | -0.93(-1.40%) |
May 02, 2018 | 67.91 | 68.17 | 66.52 | 66.60 | 1,257,370 | -1.53(-2.24%) |