Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 65.18 | 65.21 | 64.88 | 64.92 | 5,923,063 | -0.05(-0.08%) |
Jul 30, 2018 | 65.21 | 65.23 | 64.92 | 64.97 | 3,974,849 | -0.01(-0.02%) |
Jul 27, 2018 | 65.16 | 65.25 | 64.89 | 64.98 | 7,484,500 | +0.16(+0.25%) |
Jul 26, 2018 | 64.91 | 65.01 | 64.77 | 64.82 | 4,095,461 | -0.34(-0.52%) |
Jul 25, 2018 | 64.68 | 65.24 | 64.43 | 65.16 | 6,394,161 | +0.55(+0.85%) |
Jul 24, 2018 | 64.78 | 64.93 | 64.52 | 64.61 | 4,288,793 | +0.35(+0.54%) |
Jul 23, 2018 | 64.25 | 64.31 | 64.12 | 64.26 | 3,972,341 | -0.01(-0.02%) |
Jul 20, 2018 | 63.93 | 64.34 | 63.93 | 64.27 | 3,102,229 | +0.33(+0.52%) |
Jul 19, 2018 | 63.78 | 64.07 | 63.69 | 63.94 | 4,021,499 | -0.16(-0.25%) |
Jul 18, 2018 | 64.07 | 64.24 | 63.95 | 64.10 | 3,133,469 | +0.02(+0.03%) |
Jul 17, 2018 | 63.81 | 64.18 | 63.81 | 64.08 | 4,319,435 | +0.08(+0.12%) |
Jul 16, 2018 | 64.00 | 64.08 | 63.87 | 64.00 | 3,790,118 | +0.00(+0.01%) |
Jul 13, 2018 | 63.81 | 64.00 | 63.69 | 64.00 | 5,700,264 | +0.24(+0.38%) |
Jul 12, 2018 | 63.60 | 63.84 | 63.52 | 63.76 | 3,154,312 | +0.49(+0.77%) |
Jul 11, 2018 | 63.65 | 63.80 | 63.11 | 63.27 | 6,241,513 | -1.09(-1.69%) |
Jul 10, 2018 | 64.25 | 64.43 | 64.25 | 64.36 | 5,899,573 | -0.01(-0.02%) |
Jul 09, 2018 | 64.28 | 64.41 | 64.15 | 64.37 | 3,882,283 | +0.56(+0.88%) |
Jul 06, 2018 | 63.56 | 63.91 | 63.47 | 63.81 | 5,335,888 | +0.39(+0.61%) |
Jul 05, 2018 | 63.39 | 63.47 | 63.20 | 63.42 | 5,461,086 | +0.53(+0.84%) |
Jul 03, 2018 | 62.89 | 62.89 | 62.89 | 0 | +0.16(+0.26%) | |
Jul 02, 2018 | 62.38 | 62.76 | 62.36 | 62.73 | 7,685,378 | -0.64(-1.01%) |
Jun 29, 2018 | 63.64 | 63.24 | 63.37 | 6,507,301 | +0.46(+0.73%) | |
Jun 28, 2018 | 62.62 | 63.02 | 62.56 | 62.91 | 7,353,020 | +0.17(+0.27%) |
Jun 27, 2018 | 63.41 | 63.61 | 62.72 | 62.74 | 11,860,512 | -0.57(-0.90%) |
Jun 26, 2018 | 63.45 | 63.49 | 63.10 | 63.31 | 9,407,015 | +0.08(+0.13%) |
Jun 25, 2018 | 63.71 | 63.74 | 63.09 | 63.23 | 10,910,789 | -0.92(-1.43%) |
Jun 22, 2018 | 64.24 | 64.43 | 63.98 | 64.15 | 10,317,278 | +0.72(+1.14%) |
Jun 21, 2018 | 63.70 | 63.70 | 63.38 | 63.43 | 12,603,205 | -0.41(-0.64%) |
Jun 20, 2018 | 64.05 | 64.12 | 63.70 | 63.84 | 23,905,732 | -0.04(-0.06%) |
Jun 19, 2018 | 63.56 | 63.88 | 63.42 | 63.88 | 6,298,039 | -1.71(-2.61%) |
Jun 18, 2018 | 65.41 | 65.60 | 65.29 | 65.59 | 6,454,439 | -0.51(-0.77%) |
Jun 15, 2018 | 66.48 | 65.84 | 66.10 | 4,687,230 | -0.38(-0.57%) | |
Jun 14, 2018 | 66.60 | 66.83 | 66.47 | 66.48 | 6,064,305 | -0.15(-0.23%) |
Jun 13, 2018 | 66.78 | 66.83 | 66.38 | 66.63 | 4,322,986 | +0.07(+0.11%) |
Jun 12, 2018 | 66.89 | 66.90 | 66.50 | 66.56 | 7,978,694 | -0.46(-0.69%) |
Jun 11, 2018 | 66.78 | 67.13 | 66.76 | 67.02 | 3,472,945 | +0.46(+0.69%) |
Jun 08, 2018 | 66.48 | 66.64 | 66.27 | 66.56 | 5,923,195 | +0.14(+0.21%) |
Jun 07, 2018 | 66.94 | 66.94 | 66.34 | 66.42 | 5,168,854 | -0.42(-0.63%) |
Jun 06, 2018 | 66.84 | 66.84 | 3,984,927 | +0.60(+0.91%) | ||
Jun 05, 2018 | 66.32 | 66.38 | 66.07 | 66.24 | 3,496,908 | -0.08(-0.12%) |
Jun 04, 2018 | 66.56 | 66.62 | 66.28 | 66.32 | 9,874,755 | +0.26(+0.39%) |
Jun 01, 2018 | 66.04 | 66.14 | 65.79 | 66.06 | 9,835,980 | +0.43(+0.66%) |
May 31, 2018 | 65.77 | 65.80 | 65.27 | 65.63 | 10,113,184 | -0.29(-0.44%) |
May 30, 2018 | 65.51 | 65.97 | 65.31 | 65.92 | 6,176,547 | +1.04(+1.60%) |
May 29, 2018 | 65.28 | 65.45 | 64.68 | 64.88 | 10,116,418 | -1.40(-2.11%) |
May 25, 2018 | 66.28 | 66.28 | 66.28 | 0 | -0.41(-0.61%) | |
May 24, 2018 | 66.75 | 66.82 | 66.28 | 66.69 | 4,900,152 | -0.20(-0.30%) |
May 23, 2018 | 66.80 | 66.91 | 66.58 | 66.89 | 3,398,790 | -0.71(-1.05%) |
May 22, 2018 | 67.73 | 67.82 | 67.53 | 67.60 | 3,269,173 | -0.07(-0.10%) |
May 21, 2018 | 67.61 | 67.67 | 67.51 | 67.67 | 3,614,831 | +0.42(+0.62%) |
May 18, 2018 | 67.32 | 67.36 | 67.18 | 67.25 | 3,916,105 | -0.25(-0.37%) |
May 17, 2018 | 67.45 | 67.61 | 67.32 | 67.50 | 3,731,021 | +0.11(+0.16%) |
May 16, 2018 | 67.27 | 67.46 | 67.17 | 67.39 | 3,382,158 | +0.14(+0.22%) |
May 15, 2018 | 67.28 | 67.45 | 67.05 | 67.25 | 7,091,066 | -0.54(-0.80%) |
May 14, 2018 | 67.96 | 68.00 | 67.73 | 67.79 | 4,274,631 | +0.08(+0.12%) |
May 11, 2018 | 67.71 | 67.81 | 67.63 | 67.71 | 3,570,096 | +0.21(+0.32%) |
May 10, 2018 | 67.30 | 67.51 | 67.17 | 67.50 | 5,581,576 | +0.40(+0.59%) |
May 09, 2018 | 66.87 | 67.18 | 66.80 | 67.10 | 3,579,298 | +0.14(+0.21%) |
May 08, 2018 | 66.70 | 66.96 | 66.57 | 66.96 | 4,599,259 | +0.02(+0.03%) |
May 07, 2018 | 66.89 | 67.08 | 66.80 | 66.94 | 3,796,348 | +0.05(+0.07%) |
May 04, 2018 | 66.24 | 66.96 | 66.16 | 66.89 | 4,988,512 | +0.20(+0.31%) |
May 03, 2018 | 66.62 | 66.77 | 66.10 | 66.69 | 6,787,693 | +0.20(+0.30%) |
May 02, 2018 | 66.83 | 66.92 | 66.42 | 66.49 | 4,651,217 | -0.04(-0.06%) |