Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 64.39 | 64.69 | 64.38 | 64.51 | 21,937 | +0.32(+0.49%) |
Jul 30, 2018 | 64.56 | 64.56 | 64.15 | 64.20 | 19,686 | -0.37(-0.57%) |
Jul 27, 2018 | 65.04 | 65.07 | 64.43 | 64.56 | 30,367 | -0.47(-0.72%) |
Jul 26, 2018 | 64.93 | 65.19 | 64.93 | 65.03 | 20,964 | -0.10(-0.15%) |
Jul 25, 2018 | 64.58 | 65.22 | 64.55 | 65.13 | 25,266 | +0.51(+0.79%) |
Jul 24, 2018 | 64.70 | 64.86 | 64.40 | 64.62 | 25,456 | +0.19(+0.30%) |
Jul 23, 2018 | 64.25 | 64.44 | 64.19 | 64.42 | 13,630 | +0.11(+0.17%) |
Jul 20, 2018 | 64.32 | 64.48 | 64.30 | 64.31 | 34,881 | -0.07(-0.11%) |
Jul 19, 2018 | 64.39 | 64.55 | 64.39 | 64.38 | 17,641 | -0.23(-0.35%) |
Jul 18, 2018 | 64.50 | 64.62 | 64.36 | 64.61 | 26,201 | +0.14(+0.22%) |
Jul 17, 2018 | 63.99 | 64.54 | 63.99 | 64.47 | 27,543 | +0.30(+0.46%) |
Jul 16, 2018 | 64.30 | 64.32 | 64.09 | 64.17 | 20,556 | -0.12(-0.19%) |
Jul 13, 2018 | 64.20 | 64.35 | 64.16 | 64.29 | 23,188 | +0.05(+0.09%) |
Jul 12, 2018 | 64.03 | 64.24 | 64.03 | 64.24 | 18,919 | +0.53(+0.83%) |
Jul 11, 2018 | 63.75 | 63.92 | 63.62 | 63.71 | 24,740 | -0.44(-0.69%) |
Jul 10, 2018 | 64.13 | 64.18 | 63.99 | 64.15 | 43,943 | +0.21(+0.32%) |
Jul 09, 2018 | 63.64 | 63.94 | 63.63 | 63.94 | 62,328 | +0.57(+0.90%) |
Jul 06, 2018 | 62.73 | 63.45 | 62.73 | 63.38 | 91,468 | +0.55(+0.88%) |
Jul 05, 2018 | 62.61 | 62.84 | 62.49 | 62.82 | 75,727 | +0.57(+0.91%) |
Jul 03, 2018 | 62.25 | 62.25 | 62.25 | 0 | -0.30(-0.48%) | |
Jul 02, 2018 | 61.95 | 62.56 | 61.95 | 62.56 | 30,278 | +0.15(+0.24%) |
Jun 29, 2018 | 62.83 | 62.39 | 62.41 | 51,232 | +0.10(+0.15%) | |
Jun 28, 2018 | 61.91 | 62.45 | 61.76 | 62.31 | 63,458 | +0.35(+0.57%) |
Jun 27, 2018 | 62.64 | 62.95 | 61.94 | 61.96 | 35,229 | -0.53(-0.85%) |
Jun 26, 2018 | 62.51 | 62.70 | 62.30 | 62.49 | 26,732 | +0.12(+0.19%) |
Jun 25, 2018 | 62.92 | 62.92 | 61.99 | 62.37 | 94,043 | -0.88(-1.40%) |
Jun 22, 2018 | 63.54 | 63.54 | 63.22 | 63.25 | 13,906 | +0.10(+0.17%) |
Jun 21, 2018 | 63.55 | 63.55 | 63.10 | 63.15 | 20,477 | -0.44(-0.69%) |
Jun 20, 2018 | 63.63 | 63.70 | 63.52 | 63.59 | 20,010 | +0.15(+0.24%) |
Jun 19, 2018 | 63.05 | 63.44 | 63.01 | 63.44 | 73,896 | -0.25(-0.39%) |
Jun 18, 2018 | 63.38 | 63.70 | 63.32 | 63.68 | 59,312 | -0.10(-0.16%) |
Jun 15, 2018 | 63.85 | 63.83 | 63.79 | 81,626 | -0.05(-0.07%) | |
Jun 14, 2018 | 63.88 | 63.91 | 63.74 | 63.83 | 172,659 | +0.22(+0.34%) |
Jun 13, 2018 | 63.90 | 63.99 | 63.61 | 63.61 | 34,522 | -0.21(-0.32%) |
Jun 12, 2018 | 63.87 | 63.95 | 63.75 | 63.82 | 21,142 | +0.01(+0.02%) |
Jun 11, 2018 | 63.71 | 63.90 | 63.71 | 63.80 | 17,485 | +0.11(+0.18%) |
Jun 08, 2018 | 63.40 | 63.69 | 63.37 | 63.69 | 15,323 | +0.21(+0.32%) |
Jun 07, 2018 | 63.62 | 63.69 | 63.25 | 63.49 | 35,522 | -0.05(-0.07%) |
Jun 06, 2018 | 63.53 | 63.01 | 63.53 | 31,605 | +0.54(+0.85%) | |
Jun 05, 2018 | 63.01 | 63.05 | 62.84 | 62.99 | 26,117 | +0.06(+0.09%) |
Jun 04, 2018 | 62.76 | 62.95 | 62.76 | 62.93 | 43,366 | +0.33(+0.53%) |
Jun 01, 2018 | 62.33 | 62.67 | 62.33 | 62.60 | 48,389 | +0.60(+0.96%) |
May 31, 2018 | 62.38 | 62.38 | 61.95 | 62.00 | 37,621 | -0.43(-0.69%) |
May 30, 2018 | 61.93 | 62.53 | 61.93 | 62.43 | 43,092 | +0.80(+1.30%) |
May 29, 2018 | 61.77 | 62.04 | 61.34 | 61.63 | 85,148 | -0.63(-1.01%) |
May 25, 2018 | 62.26 | 62.26 | 62.26 | 0 | -0.14(-0.23%) | |
May 24, 2018 | 62.41 | 62.45 | 61.95 | 62.40 | 62,569 | -0.09(-0.14%) |
May 23, 2018 | 62.00 | 62.49 | 62.00 | 62.49 | 36,967 | +0.16(+0.26%) |
May 22, 2018 | 62.64 | 62.70 | 62.33 | 62.33 | 19,578 | -0.20(-0.31%) |
May 21, 2018 | 62.46 | 62.63 | 62.45 | 62.52 | 32,815 | +0.41(+0.67%) |
May 18, 2018 | 62.20 | 62.21 | 62.01 | 62.11 | 24,279 | -0.12(-0.19%) |
May 17, 2018 | 62.14 | 62.50 | 62.10 | 62.23 | 24,450 | +0.05(+0.07%) |
May 16, 2018 | 62.07 | 62.37 | 62.01 | 62.18 | 130,023 | +0.29(+0.47%) |
May 15, 2018 | 62.01 | 62.02 | 61.75 | 61.89 | 46,693 | -0.40(-0.64%) |
May 14, 2018 | 62.54 | 62.61 | 62.25 | 62.29 | 46,476 | -0.01(-0.01%) |
May 11, 2018 | 62.25 | 62.39 | 62.15 | 62.30 | 54,943 | +0.12(+0.19%) |
May 10, 2018 | 61.81 | 62.29 | 61.81 | 62.18 | 34,487 | +0.53(+0.86%) |
May 09, 2018 | 61.30 | 61.72 | 61.17 | 61.65 | 30,396 | +0.56(+0.92%) |
May 08, 2018 | 60.99 | 61.13 | 60.81 | 61.09 | 46,498 | +0.08(+0.13%) |
May 07, 2018 | 61.04 | 61.27 | 60.95 | 61.01 | 35,039 | +0.21(+0.34%) |
May 04, 2018 | 59.82 | 60.98 | 59.82 | 60.80 | 60,933 | +0.78(+1.31%) |
May 03, 2018 | 59.93 | 60.18 | 59.25 | 60.02 | 72,970 | -0.14(-0.23%) |
May 02, 2018 | 60.46 | 60.67 | 60.08 | 60.16 | 72,966 | -0.36(-0.60%) |