Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 69.33 | 69.83 | 68.50 | 69.75 | 11,454,881 | +0.59(+0.85%) |
Jul 30, 2018 | 69.05 | 69.42 | 68.85 | 69.16 | 8,222,026 | -0.33(-0.47%) |
Jul 27, 2018 | 68.70 | 69.70 | 68.52 | 69.49 | 8,689,151 | +0.42(+0.61%) |
Jul 26, 2018 | 68.61 | 69.65 | 68.53 | 69.07 | 11,330,610 | +0.53(+0.78%) |
Jul 25, 2018 | 67.89 | 68.64 | 67.89 | 68.53 | 7,199,275 | +0.41(+0.61%) |
Jul 24, 2018 | 68.14 | 67.70 | 68.12 | 9,621,336 | +0.41(+0.61%) | |
Jul 23, 2018 | 67.69 | 68.07 | 67.47 | 67.70 | 6,820,125 | -0.15(-0.22%) |
Jul 20, 2018 | 67.54 | 68.17 | 67.54 | 67.85 | 9,552,116 | -0.04(-0.06%) |
Jul 19, 2018 | 67.63 | 68.29 | 67.17 | 67.89 | 9,289,127 | -0.24(-0.35%) |
Jul 18, 2018 | 68.13 | 68.55 | 67.80 | 68.13 | 10,653,976 | -0.26(-0.39%) |
Jul 17, 2018 | 68.08 | 68.80 | 67.98 | 68.39 | 10,511,174 | +0.43(+0.63%) |
Jul 16, 2018 | 67.69 | 68.05 | 67.37 | 67.97 | 8,110,554 | +0.19(+0.28%) |
Jul 13, 2018 | 67.58 | 67.92 | 67.58 | 67.78 | 7,046,175 | +0.36(+0.53%) |
Jul 12, 2018 | 67.80 | 67.96 | 67.14 | 67.42 | 10,012,569 | -0.23(-0.34%) |
Jul 11, 2018 | 67.65 | 9,184,246 | -0.56(-0.83%) | |||
Jul 10, 2018 | 66.72 | 68.32 | 66.65 | 68.21 | 14,942,716 | +1.67(+2.52%) |
Jul 09, 2018 | 67.05 | 67.37 | 66.47 | 66.54 | 10,639,773 | -1.24(-1.83%) |
Jul 06, 2018 | 67.84 | 68.04 | 67.43 | 67.78 | 8,476,451 | +0.09(+0.13%) |
Jul 05, 2018 | 66.78 | 67.73 | 66.76 | 67.69 | 8,831,819 | +1.12(+1.68%) |
Jul 03, 2018 | 66.57 | 66.57 | 66.57 | 0 | -0.20(-0.29%) | |
Jul 02, 2018 | 66.23 | 66.92 | 66.16 | 66.77 | 7,129,457 | +0.06(+0.09%) |
Jun 29, 2018 | 67.12 | 66.05 | 66.71 | 8,986,469 | +0.01(+0.01%) | |
Jun 28, 2018 | 66.54 | 66.93 | 66.37 | 66.70 | 6,686,643 | +0.31(+0.46%) |
Jun 27, 2018 | 66.75 | 67.26 | 66.28 | 66.39 | 9,210,927 | -0.27(-0.40%) |
Jun 26, 2018 | 66.48 | 66.92 | 66.11 | 66.66 | 11,178,371 | +0.18(+0.27%) |
Jun 25, 2018 | 66.04 | 66.61 | 65.96 | 66.48 | 13,223,020 | +0.31(+0.47%) |
Jun 22, 2018 | 65.63 | 66.34 | 65.61 | 66.17 | 13,825,653 | +0.85(+1.30%) |
Jun 21, 2018 | 64.55 | 65.85 | 64.55 | 65.33 | 10,169,791 | +0.50(+0.78%) |
Jun 20, 2018 | 65.25 | 65.25 | 64.56 | 64.82 | 7,726,499 | -0.41(-0.63%) |
Jun 19, 2018 | 64.60 | 65.53 | 64.58 | 65.23 | 9,962,484 | +0.42(+0.65%) |
Jun 18, 2018 | 65.68 | 65.89 | 64.43 | 64.81 | 8,640,620 | -1.32(-1.99%) |
Jun 15, 2018 | 66.24 | 64.94 | 66.13 | 17,485,872 | +1.19(+1.83%) | |
Jun 14, 2018 | 65.43 | 65.43 | 64.69 | 64.94 | 10,408,590 | -0.41(-0.63%) |
Jun 13, 2018 | 66.15 | 66.15 | 65.12 | 65.35 | 9,386,983 | -0.66(-1.00%) |
Jun 12, 2018 | 66.51 | 66.57 | 65.90 | 66.01 | 10,280,790 | -0.25(-0.37%) |
Jun 11, 2018 | 65.78 | 66.39 | 65.70 | 66.26 | 10,587,662 | +0.30(+0.45%) |
Jun 08, 2018 | 64.82 | 65.98 | 64.73 | 65.96 | 15,943,448 | +1.21(+1.87%) |
Jun 07, 2018 | 63.39 | 65.29 | 63.33 | 64.74 | 15,768,486 | +1.20(+1.90%) |
Jun 06, 2018 | 63.60 | 63.54 | 8,194,277 | +0.32(+0.51%) | ||
Jun 05, 2018 | 63.48 | 63.56 | 62.90 | 63.22 | 8,085,778 | -0.18(-0.28%) |
Jun 04, 2018 | 62.85 | 63.77 | 62.77 | 63.39 | 10,231,365 | +0.62(+0.99%) |
Jun 01, 2018 | 62.67 | 63.01 | 62.27 | 62.77 | 8,435,820 | +0.24(+0.38%) |
May 31, 2018 | 63.81 | 63.83 | 62.22 | 62.53 | 18,161,132 | -1.47(-2.30%) |
May 30, 2018 | 63.52 | 64.11 | 63.28 | 64.00 | 9,511,555 | +0.72(+1.13%) |
May 29, 2018 | 63.29 | 63.84 | 63.04 | 63.28 | 10,420,483 | -0.22(-0.35%) |
May 25, 2018 | 63.51 | 63.51 | 63.51 | 0 | +0.46(+0.73%) | |
May 24, 2018 | 63.31 | 63.54 | 62.89 | 63.04 | 7,616,053 | -0.35(-0.55%) |
May 23, 2018 | 63.26 | 63.50 | 63.01 | 63.39 | 7,714,085 | +0.13(+0.20%) |
May 22, 2018 | 63.63 | 64.04 | 63.10 | 63.27 | 9,061,697 | -0.03(-0.04%) |
May 21, 2018 | 63.03 | 63.45 | 62.75 | 63.29 | 7,521,837 | +0.52(+0.83%) |
May 18, 2018 | 63.22 | 63.30 | 62.48 | 62.77 | 8,240,915 | -0.44(-0.69%) |
May 17, 2018 | 62.83 | 63.24 | 62.73 | 63.21 | 9,423,305 | +0.37(+0.58%) |
May 16, 2018 | 62.37 | 63.18 | 62.35 | 62.84 | 9,741,265 | +0.50(+0.80%) |
May 15, 2018 | 62.65 | 62.74 | 62.04 | 62.34 | 13,459,538 | -0.28(-0.45%) |
May 14, 2018 | 63.05 | 63.05 | 62.46 | 62.63 | 10,117,960 | -0.08(-0.12%) |
May 11, 2018 | 62.92 | 63.33 | 62.43 | 62.70 | 8,876,845 | +0.19(+0.30%) |
May 10, 2018 | 62.33 | 62.68 | 62.12 | 62.51 | 8,914,623 | +0.67(+1.08%) |
May 09, 2018 | 61.34 | 62.00 | 61.31 | 61.85 | 8,808,499 | +0.79(+1.30%) |
May 08, 2018 | 61.57 | 61.63 | 60.77 | 61.05 | 9,458,260 | -0.46(-0.75%) |
May 07, 2018 | 62.10 | 62.57 | 61.44 | 61.51 | 7,761,957 | -0.38(-0.62%) |
May 04, 2018 | 61.00 | 62.06 | 60.97 | 61.90 | 9,486,682 | +0.91(+1.50%) |
May 03, 2018 | 60.51 | 61.29 | 60.45 | 60.98 | 10,983,002 | +0.36(+0.59%) |
May 02, 2018 | 61.48 | 61.54 | 60.45 | 60.63 | 12,672,981 | -0.87(-1.42%) |