Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 68.43 | 69.39 | 68.32 | 69.18 | 18,850,212 | +1.17(+1.72%) |
Jul 30, 2018 | 67.99 | 68.12 | 67.48 | 68.01 | 12,697,150 | +0.09(+0.14%) |
Jul 27, 2018 | 68.73 | 68.78 | 67.85 | 67.92 | 8,474,824 | -0.66(-0.97%) |
Jul 26, 2018 | 68.64 | 68.96 | 68.31 | 68.58 | 6,433,462 | +0.19(+0.27%) |
Jul 25, 2018 | 67.88 | 68.52 | 67.88 | 68.40 | 7,698,793 | +0.55(+0.82%) |
Jul 24, 2018 | 68.28 | 68.43 | 67.66 | 67.84 | 7,970,411 | -0.33(-0.49%) |
Jul 23, 2018 | 68.20 | 68.32 | 67.78 | 68.18 | 5,845,315 | -0.17(-0.25%) |
Jul 20, 2018 | 68.70 | 68.77 | 68.09 | 68.35 | 11,184,679 | -0.58(-0.84%) |
Jul 19, 2018 | 68.10 | 69.17 | 67.96 | 68.92 | 9,906,176 | +0.69(+1.01%) |
Jul 18, 2018 | 68.36 | 68.64 | 67.90 | 68.24 | 7,245,683 | -0.32(-0.47%) |
Jul 17, 2018 | 68.92 | 69.09 | 68.43 | 68.56 | 13,209,441 | -0.37(-0.53%) |
Jul 16, 2018 | 69.16 | 69.23 | 68.54 | 68.92 | 6,231,993 | -0.31(-0.45%) |
Jul 13, 2018 | 69.61 | 69.78 | 69.22 | 69.24 | 5,390,379 | -0.24(-0.34%) |
Jul 12, 2018 | 69.10 | 69.58 | 69.10 | 69.48 | 5,365,151 | +0.20(+0.29%) |
Jul 11, 2018 | 69.37 | 69.61 | 69.21 | 69.27 | 6,501,716 | -0.21(-0.31%) |
Jul 10, 2018 | 69.33 | 69.60 | 69.03 | 69.49 | 7,697,295 | +0.21(+0.31%) |
Jul 09, 2018 | 69.88 | 69.91 | 68.98 | 69.27 | 7,469,353 | -0.62(-0.89%) |
Jul 06, 2018 | 69.76 | 69.96 | 69.61 | 69.90 | 9,926,822 | +0.29(+0.42%) |
Jul 05, 2018 | 68.88 | 69.61 | 68.66 | 69.61 | 14,278,514 | +0.89(+1.30%) |
Jul 03, 2018 | 68.71 | 68.71 | 68.71 | 0 | +0.51(+0.75%) | |
Jul 02, 2018 | 68.58 | 68.64 | 67.49 | 68.20 | 16,829,266 | -0.41(-0.60%) |
Jun 29, 2018 | 68.88 | 67.91 | 68.61 | 9,886,318 | +0.17(+0.25%) | |
Jun 28, 2018 | 67.78 | 68.52 | 67.76 | 68.44 | 10,373,801 | +0.72(+1.07%) |
Jun 27, 2018 | 68.32 | 68.41 | 67.72 | 67.72 | 8,195,954 | -0.37(-0.54%) |
Jun 26, 2018 | 67.93 | 68.34 | 67.71 | 68.08 | 7,190,936 | +0.27(+0.40%) |
Jun 25, 2018 | 68.25 | 68.25 | 67.47 | 67.81 | 8,239,583 | -0.24(-0.35%) |
Jun 22, 2018 | 67.65 | 68.08 | 67.39 | 68.05 | 7,936,897 | +0.43(+0.64%) |
Jun 21, 2018 | 67.30 | 67.66 | 67.14 | 67.62 | 10,604,425 | +0.35(+0.51%) |
Jun 20, 2018 | 66.65 | 67.35 | 66.59 | 67.27 | 11,158,306 | +0.65(+0.97%) |
Jun 19, 2018 | 66.89 | 66.41 | 66.63 | 7,152,226 | -0.01(-0.01%) | |
Jun 18, 2018 | 66.37 | 66.63 | 66.18 | 66.63 | 7,211,671 | -0.06(-0.09%) |
Jun 15, 2018 | 67.03 | 66.46 | 66.69 | 15,227,172 | +0.07(+0.10%) | |
Jun 14, 2018 | 66.27 | 66.84 | 66.16 | 66.63 | 8,004,638 | +0.66(+1.00%) |
Jun 13, 2018 | 67.35 | 67.45 | 65.89 | 65.97 | 11,913,511 | -1.36(-2.02%) |
Jun 12, 2018 | 66.82 | 67.47 | 66.71 | 67.33 | 5,763,937 | +0.34(+0.50%) |
Jun 11, 2018 | 66.89 | 67.07 | 66.83 | 66.99 | 11,888,063 | +0.02(+0.03%) |
Jun 08, 2018 | 66.74 | 67.01 | 66.63 | 66.97 | 5,326,209 | +0.19(+0.29%) |
Jun 07, 2018 | 66.74 | 66.88 | 66.35 | 66.78 | 8,590,809 | +0.04(+0.06%) |
Jun 06, 2018 | 66.73 | 66.25 | 66.73 | 7,092,074 | +0.08(+0.11%) | |
Jun 05, 2018 | 66.86 | 67.00 | 66.42 | 66.66 | 14,637,073 | -0.08(-0.13%) |
Jun 04, 2018 | 66.32 | 66.74 | 66.09 | 66.74 | 9,513,645 | +0.58(+0.88%) |
Jun 01, 2018 | 65.93 | 66.30 | 65.63 | 66.16 | 11,595,424 | +0.23(+0.35%) |
May 31, 2018 | 65.82 | 66.13 | 65.62 | 65.93 | 13,727,333 | -0.12(-0.18%) |
May 30, 2018 | 65.11 | 66.30 | 65.05 | 66.05 | 11,921,643 | +0.83(+1.27%) |
May 29, 2018 | 65.12 | 65.48 | 64.66 | 65.23 | 8,840,416 | +0.19(+0.30%) |
May 25, 2018 | 65.03 | 65.03 | 65.03 | 0 | +0.22(+0.34%) | |
May 24, 2018 | 65.03 | 65.18 | 64.46 | 64.81 | 8,469,954 | -0.16(-0.25%) |
May 23, 2018 | 64.56 | 65.12 | 64.37 | 64.97 | 8,103,391 | +0.55(+0.85%) |
May 22, 2018 | 64.31 | 64.46 | 64.09 | 64.42 | 8,806,538 | +0.08(+0.13%) |
May 21, 2018 | 63.76 | 64.44 | 63.43 | 64.34 | 9,420,771 | +0.68(+1.07%) |
May 18, 2018 | 63.63 | 63.85 | 63.36 | 63.66 | 10,013,264 | +0.14(+0.23%) |
May 17, 2018 | 63.74 | 63.98 | 63.39 | 63.51 | 11,595,806 | -0.33(-0.52%) |
May 16, 2018 | 64.19 | 64.31 | 63.73 | 63.84 | 8,656,516 | -0.19(-0.29%) |
May 15, 2018 | 64.53 | 64.69 | 63.83 | 64.03 | 13,476,545 | -0.96(-1.48%) |
May 14, 2018 | 65.40 | 65.54 | 64.67 | 64.99 | 11,894,783 | -0.48(-0.73%) |
May 11, 2018 | 65.75 | 65.99 | 65.38 | 65.47 | 9,395,996 | -0.27(-0.41%) |
May 10, 2018 | 65.44 | 65.83 | 65.26 | 65.74 | 10,107,219 | +0.60(+0.92%) |
May 09, 2018 | 64.64 | 65.16 | 64.52 | 65.14 | 9,522,922 | +0.40(+0.61%) |
May 08, 2018 | 64.90 | 65.03 | 64.53 | 64.74 | 13,213,717 | -0.32(-0.49%) |
May 07, 2018 | 64.82 | 65.17 | 64.71 | 65.07 | 12,339,918 | +0.35(+0.55%) |
May 04, 2018 | 64.04 | 64.89 | 64.04 | 64.71 | 8,751,081 | +0.67(+1.05%) |
May 03, 2018 | 63.88 | 64.29 | 63.75 | 64.04 | 5,751,648 | +0.03(+0.04%) |
May 02, 2018 | 64.09 | 64.32 | 63.57 | 64.01 | 10,371,444 | -0.22(-0.34%) |