Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 69.94 | 70.46 | 69.00 | 69.12 | 2,163,795 | -0.80(-1.14%) |
Jul 30, 2018 | 70.51 | 70.90 | 69.14 | 69.91 | 3,059,682 | -0.94(-1.33%) |
Jul 27, 2018 | 71.43 | 71.44 | 69.84 | 70.85 | 4,149,457 | -0.59(-0.82%) |
Jul 26, 2018 | 69.23 | 73.08 | 69.20 | 71.44 | 11,813,107 | +6.25(+9.59%) |
Jul 25, 2018 | 64.92 | 65.21 | 63.63 | 65.18 | 2,405,972 | +0.22(+0.34%) |
Jul 24, 2018 | 65.76 | 66.55 | 64.83 | 64.96 | 1,828,656 | -0.60(-0.92%) |
Jul 23, 2018 | 65.23 | 65.83 | 64.27 | 65.57 | 1,728,715 | +0.19(+0.29%) |
Jul 20, 2018 | 66.12 | 65.10 | 65.38 | 1,694,754 | -0.46(-0.70%) | |
Jul 19, 2018 | 65.89 | 66.34 | 65.12 | 65.84 | 1,720,118 | -0.09(-0.13%) |
Jul 18, 2018 | 65.65 | 66.52 | 65.65 | 65.92 | 1,790,404 | +0.47(+0.72%) |
Jul 17, 2018 | 64.54 | 65.68 | 64.00 | 65.45 | 1,695,097 | +0.51(+0.78%) |
Jul 16, 2018 | 65.33 | 65.44 | 64.87 | 64.94 | 850,886 | -0.26(-0.40%) |
Jul 13, 2018 | 65.51 | 65.61 | 64.97 | 65.20 | 683,778 | -0.22(-0.34%) |
Jul 12, 2018 | 64.68 | 65.65 | 64.48 | 65.42 | 1,315,519 | +0.85(+1.32%) |
Jul 11, 2018 | 65.64 | 65.71 | 64.52 | 64.57 | 1,267,712 | -1.78(-2.69%) |
Jul 10, 2018 | 65.13 | 66.43 | 64.97 | 66.35 | 2,233,160 | +1.17(+1.79%) |
Jul 09, 2018 | 65.18 | 65.53 | 64.29 | 65.18 | 1,388,445 | +0.36(+0.56%) |
Jul 06, 2018 | 63.81 | 65.01 | 63.63 | 64.82 | 1,596,015 | +0.73(+1.14%) |
Jul 05, 2018 | 62.35 | 64.15 | 62.35 | 64.09 | 1,962,562 | +2.07(+3.34%) |
Jul 03, 2018 | 62.02 | 62.02 | 62.02 | 0 | -0.93(-1.48%) | |
Jul 02, 2018 | 62.12 | 62.99 | 61.66 | 62.95 | 1,730,536 | +0.36(+0.58%) |
Jun 29, 2018 | 63.26 | 62.40 | 62.59 | 2,036,955 | +0.12(+0.20%) | |
Jun 28, 2018 | 61.81 | 62.55 | 61.52 | 62.46 | 2,409,282 | +0.61(+0.99%) |
Jun 27, 2018 | 63.40 | 63.90 | 61.84 | 61.85 | 1,646,474 | -1.43(-2.26%) |
Jun 26, 2018 | 62.82 | 63.84 | 62.82 | 63.28 | 2,177,447 | +0.48(+0.76%) |
Jun 25, 2018 | 63.29 | 63.36 | 61.86 | 62.80 | 2,710,942 | -1.20(-1.87%) |
Jun 22, 2018 | 65.18 | 65.19 | 63.94 | 64.00 | 2,718,426 | -0.91(-1.40%) |
Jun 21, 2018 | 66.05 | 66.05 | 64.73 | 64.91 | 1,513,028 | -0.92(-1.40%) |
Jun 20, 2018 | 66.06 | 66.48 | 65.73 | 65.83 | 1,476,430 | +0.13(+0.20%) |
Jun 19, 2018 | 65.37 | 66.11 | 64.70 | 65.69 | 2,466,746 | -1.20(-1.79%) |
Jun 18, 2018 | 66.64 | 67.11 | 65.96 | 66.89 | 2,854,349 | -0.45(-0.67%) |
Jun 15, 2018 | 67.54 | 67.54 | 67.34 | 3,345,675 | -0.20(-0.30%) | |
Jun 14, 2018 | 67.12 | 67.87 | 67.07 | 67.54 | 1,419,123 | +0.62(+0.93%) |
Jun 13, 2018 | 67.13 | 67.63 | 66.75 | 66.92 | 2,354,552 | -0.21(-0.31%) |
Jun 12, 2018 | 67.01 | 67.31 | 66.56 | 67.13 | 992,869 | +0.27(+0.40%) |
Jun 11, 2018 | 66.67 | 67.46 | 66.55 | 66.86 | 1,480,074 | +0.17(+0.26%) |
Jun 08, 2018 | 67.52 | 67.79 | 66.07 | 66.69 | 1,452,261 | -1.10(-1.63%) |
Jun 07, 2018 | 67.74 | 69.10 | 67.35 | 67.79 | 1,822,008 | +0.03(+0.04%) |
Jun 06, 2018 | 67.76 | 2,239,248 | +0.23(+0.34%) | |||
Jun 05, 2018 | 67.55 | 67.93 | 67.42 | 67.53 | 1,733,292 | +0.09(+0.13%) |
Jun 04, 2018 | 67.71 | 67.91 | 66.58 | 67.45 | 1,872,173 | -0.04(-0.06%) |
Jun 01, 2018 | 66.08 | 67.84 | 65.88 | 67.49 | 3,352,285 | +2.17(+3.32%) |
May 31, 2018 | 65.06 | 65.94 | 64.83 | 65.32 | 4,619,460 | +0.09(+0.13%) |
May 30, 2018 | 65.69 | 65.95 | 64.94 | 65.23 | 2,288,644 | -0.20(-0.31%) |
May 29, 2018 | 66.26 | 66.51 | 65.15 | 65.43 | 2,230,856 | -1.31(-1.97%) |
May 25, 2018 | 66.75 | 66.75 | 66.75 | 0 | +0.82(+1.25%) | |
May 24, 2018 | 65.86 | 66.15 | 65.15 | 65.92 | 2,767,568 | -0.02(-0.03%) |
May 23, 2018 | 66.39 | 66.64 | 65.24 | 65.94 | 4,981,937 | -2.79(-4.06%) |
May 22, 2018 | 69.52 | 69.76 | 68.69 | 68.73 | 1,854,606 | -0.58(-0.83%) |
May 21, 2018 | 69.14 | 69.81 | 68.67 | 69.31 | 2,438,056 | +1.00(+1.46%) |
May 18, 2018 | 68.21 | 68.67 | 67.81 | 68.31 | 2,472,201 | -0.23(-0.34%) |
May 17, 2018 | 68.21 | 68.94 | 67.88 | 68.54 | 1,892,645 | +0.46(+0.68%) |
May 16, 2018 | 67.43 | 68.11 | 67.34 | 68.08 | 1,722,423 | +0.55(+0.81%) |
May 15, 2018 | 67.82 | 68.24 | 67.24 | 67.53 | 2,548,034 | -0.98(-1.43%) |
May 14, 2018 | 66.83 | 68.94 | 66.83 | 68.51 | 3,515,931 | +2.49(+3.78%) |
May 11, 2018 | 66.27 | 66.76 | 65.85 | 66.02 | 1,756,519 | -0.50(-0.75%) |
May 10, 2018 | 65.64 | 66.55 | 65.42 | 66.51 | 1,858,902 | +1.23(+1.89%) |
May 09, 2018 | 64.92 | 65.44 | 64.32 | 65.28 | 1,977,171 | +0.74(+1.15%) |
May 08, 2018 | 64.22 | 64.57 | 63.55 | 64.54 | 2,958,454 | +0.40(+0.62%) |
May 07, 2018 | 63.97 | 64.53 | 63.88 | 64.14 | 2,701,542 | +0.27(+0.42%) |
May 04, 2018 | 62.43 | 63.94 | 62.27 | 63.87 | 1,907,475 | +1.08(+1.72%) |
May 03, 2018 | 61.56 | 62.98 | 60.97 | 62.79 | 1,941,113 | +0.67(+1.07%) |
May 02, 2018 | 61.71 | 62.58 | 61.57 | 62.13 | 3,099,184 | +0.56(+0.91%) |