Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 66.14 | 67.04 | 66.03 | 66.86 | 1,061,979 | +0.72(+1.09%) |
Jul 30, 2018 | 66.67 | 66.91 | 65.82 | 66.14 | 912,089 | -0.67(-1.01%) |
Jul 27, 2018 | 67.72 | 68.81 | 66.69 | 66.81 | 1,259,924 | -1.55(-2.26%) |
Jul 26, 2018 | 69.47 | 66.91 | 68.36 | 1,706,713 | +0.28(+0.41%) | |
Jul 25, 2018 | 68.18 | 68.66 | 68.00 | 68.08 | 1,151,918 | -0.25(-0.37%) |
Jul 24, 2018 | 69.75 | 69.75 | 67.85 | 68.33 | 2,154,466 | -1.24(-1.78%) |
Jul 23, 2018 | 70.57 | 69.38 | 69.57 | 1,023,058 | -0.53(-0.75%) | |
Jul 20, 2018 | 69.42 | 70.39 | 69.30 | 70.10 | 1,492,881 | +0.72(+1.04%) |
Jul 19, 2018 | 69.16 | 70.08 | 68.73 | 69.38 | 1,448,300 | +0.19(+0.28%) |
Jul 18, 2018 | 69.29 | 70.05 | 68.75 | 69.18 | 1,430,126 | -0.12(-0.17%) |
Jul 17, 2018 | 68.75 | 69.49 | 68.74 | 69.30 | 711,587 | +0.48(+0.70%) |
Jul 16, 2018 | 68.84 | 69.03 | 68.42 | 68.82 | 609,443 | +0.23(+0.34%) |
Jul 13, 2018 | 68.59 | 777,711 | +0.80(+1.18%) | |||
Jul 12, 2018 | 68.55 | 68.65 | 67.66 | 67.79 | 942,906 | -0.66(-0.97%) |
Jul 11, 2018 | 68.18 | 68.59 | 67.33 | 68.45 | 1,137,658 | +0.29(+0.42%) |
Jul 10, 2018 | 67.94 | 68.44 | 67.76 | 68.17 | 1,186,935 | +0.42(+0.62%) |
Jul 09, 2018 | 68.18 | 68.26 | 67.57 | 67.74 | 920,455 | +0.36(+0.54%) |
Jul 06, 2018 | 66.13 | 67.60 | 66.13 | 67.38 | 896,741 | +1.12(+1.70%) |
Jul 05, 2018 | 66.11 | 66.43 | 65.77 | 66.25 | 679,945 | +0.42(+0.64%) |
Jul 03, 2018 | 65.83 | 65.83 | 65.83 | 0 | -0.20(-0.31%) | |
Jul 02, 2018 | 66.09 | 66.38 | 65.64 | 66.03 | 1,117,849 | -0.29(-0.43%) |
Jun 29, 2018 | 66.62 | 67.08 | 66.29 | 66.32 | 890,152 | -0.07(-0.10%) |
Jun 28, 2018 | 66.33 | 66.73 | 65.89 | 66.39 | 1,112,636 | -0.02(-0.03%) |
Jun 27, 2018 | 66.26 | 66.97 | 66.15 | 66.41 | 1,191,309 | +0.22(+0.33%) |
Jun 26, 2018 | 66.57 | 66.72 | 66.02 | 66.19 | 882,903 | -0.27(-0.40%) |
Jun 25, 2018 | 66.77 | 67.41 | 66.23 | 66.46 | 1,286,879 | -0.53(-0.79%) |
Jun 22, 2018 | 66.77 | 67.41 | 66.59 | 66.98 | 2,020,057 | +0.41(+0.62%) |
Jun 21, 2018 | 66.57 | 67.74 | 65.98 | 66.57 | 2,053,522 | +0.17(+0.26%) |
Jun 20, 2018 | 66.16 | 66.63 | 65.62 | 66.40 | 729,136 | +0.30(+0.45%) |
Jun 19, 2018 | 66.02 | 66.84 | 65.81 | 66.10 | 719,437 | -0.14(-0.22%) |
Jun 18, 2018 | 65.51 | 66.53 | 65.35 | 66.25 | 967,469 | +0.44(+0.67%) |
Jun 15, 2018 | 66.07 | 65.75 | 65.80 | 1,120,064 | +0.06(+0.09%) | |
Jun 14, 2018 | 65.63 | 65.99 | 65.33 | 65.75 | 860,384 | +0.48(+0.74%) |
Jun 13, 2018 | 65.16 | 65.76 | 65.02 | 65.27 | 792,915 | +0.03(+0.04%) |
Jun 12, 2018 | 64.57 | 65.46 | 64.56 | 65.24 | 864,847 | +0.83(+1.28%) |
Jun 11, 2018 | 64.57 | 64.82 | 64.28 | 64.41 | 735,758 | -0.29(-0.45%) |
Jun 08, 2018 | 64.45 | 64.98 | 64.21 | 64.70 | 867,057 | +0.35(+0.54%) |
Jun 07, 2018 | 63.78 | 64.74 | 63.77 | 64.35 | 1,106,933 | +0.84(+1.32%) |
Jun 06, 2018 | 63.81 | 63.52 | 1,119,038 | +0.99(+1.58%) | ||
Jun 05, 2018 | 61.71 | 63.00 | 61.41 | 62.53 | 904,707 | +0.64(+1.04%) |
Jun 04, 2018 | 61.56 | 62.15 | 61.38 | 61.89 | 984,805 | +0.64(+1.05%) |
Jun 01, 2018 | 61.69 | 62.38 | 61.22 | 61.24 | 1,350,098 | -0.24(-0.39%) |
May 31, 2018 | 61.68 | 61.96 | 61.35 | 61.48 | 905,577 | -0.14(-0.23%) |
May 30, 2018 | 61.31 | 61.95 | 61.31 | 61.63 | 1,334,044 | +0.39(+0.64%) |
May 29, 2018 | 62.01 | 62.25 | 60.65 | 61.23 | 1,866,446 | -1.33(-2.13%) |
May 25, 2018 | 62.57 | 62.57 | 62.57 | 0 | -0.53(-0.84%) | |
May 24, 2018 | 63.05 | 63.38 | 62.82 | 63.10 | 752,881 | +0.04(+0.06%) |
May 23, 2018 | 62.39 | 63.12 | 61.95 | 63.06 | 802,905 | +0.65(+1.04%) |
May 22, 2018 | 63.31 | 63.59 | 62.34 | 62.41 | 974,031 | -0.72(-1.13%) |
May 21, 2018 | 63.32 | 63.91 | 62.77 | 63.13 | 826,714 | +0.17(+0.27%) |
May 18, 2018 | 62.95 | 63.19 | 62.45 | 62.95 | 692,930 | +0.08(+0.12%) |
May 17, 2018 | 62.71 | 63.17 | 62.47 | 62.88 | 603,311 | +0.31(+0.49%) |
May 16, 2018 | 62.06 | 62.73 | 62.06 | 62.57 | 833,748 | +0.53(+0.85%) |
May 15, 2018 | 61.89 | 62.43 | 61.67 | 62.05 | 647,289 | -0.13(-0.22%) |
May 14, 2018 | 62.38 | 62.56 | 61.94 | 62.18 | 1,352,421 | -0.05(-0.08%) |
May 11, 2018 | 61.37 | 62.60 | 61.37 | 62.23 | 1,246,131 | +1.04(+1.70%) |
May 10, 2018 | 61.30 | 61.59 | 61.11 | 61.19 | 864,204 | +0.10(+0.16%) |
May 09, 2018 | 61.86 | 62.10 | 61.06 | 61.09 | 1,180,155 | -0.76(-1.24%) |
May 08, 2018 | 61.05 | 62.21 | 60.73 | 61.86 | 1,199,143 | +0.63(+1.03%) |
May 07, 2018 | 61.24 | 61.57 | 60.81 | 61.23 | 1,260,575 | +0.37(+0.61%) |
May 04, 2018 | 59.21 | 61.10 | 59.18 | 60.85 | 1,681,235 | +1.66(+2.81%) |
May 03, 2018 | 59.19 | 59.51 | 58.95 | 59.19 | 802,759 | -0.05(-0.08%) |
May 02, 2018 | 59.43 | 59.58 | 58.74 | 59.24 | 1,225,668 | -0.28(-0.47%) |