Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 66.75 | 67.16 | 66.36 | 66.72 | 15,918,592 | +0.18(+0.27%) |
Jul 30, 2018 | 67.56 | 67.67 | 66.16 | 66.55 | 18,969,572 | -1.05(-1.56%) |
Jul 27, 2018 | 68.86 | 68.91 | 67.18 | 67.60 | 33,775,452 | -1.18(-1.71%) |
Jul 26, 2018 | 68.65 | 69.00 | 68.53 | 68.78 | 13,336,071 | -1.07(-1.54%) |
Jul 25, 2018 | 69.00 | 69.85 | 68.90 | 69.85 | 16,249,757 | +0.87(+1.25%) |
Jul 24, 2018 | 69.29 | 69.56 | 68.70 | 68.98 | 11,456,327 | +0.38(+0.55%) |
Jul 23, 2018 | 68.12 | 68.64 | 67.85 | 68.61 | 13,365,091 | +0.35(+0.51%) |
Jul 20, 2018 | 68.50 | 68.63 | 68.17 | 68.26 | 7,673,822 | +0.02(+0.03%) |
Jul 19, 2018 | 68.31 | 68.58 | 68.12 | 68.24 | 7,924,057 | -0.24(-0.36%) |
Jul 18, 2018 | 68.58 | 68.59 | 68.24 | 68.48 | 7,527,221 | -0.11(-0.16%) |
Jul 17, 2018 | 67.60 | 68.71 | 67.56 | 68.60 | 7,920,078 | +0.51(+0.75%) |
Jul 16, 2018 | 68.27 | 68.41 | 67.96 | 68.09 | 7,084,550 | -0.16(-0.23%) |
Jul 13, 2018 | 68.33 | 68.42 | 68.03 | 68.25 | 9,840,550 | -0.08(-0.11%) |
Jul 12, 2018 | 67.55 | 68.36 | 67.48 | 68.32 | 12,598,557 | +1.06(+1.58%) |
Jul 11, 2018 | 67.04 | 67.52 | 66.94 | 67.26 | 13,790,854 | -0.26(-0.39%) |
Jul 10, 2018 | 67.37 | 67.71 | 67.37 | 67.52 | 12,215,488 | +0.16(+0.24%) |
Jul 09, 2018 | 67.21 | 67.38 | 66.87 | 67.36 | 9,274,848 | +0.51(+0.76%) |
Jul 06, 2018 | 66.12 | 66.96 | 65.96 | 66.86 | 13,606,911 | +0.77(+1.17%) |
Jul 05, 2018 | 65.57 | 66.12 | 65.38 | 66.08 | 14,518,842 | +0.92(+1.41%) |
Jul 03, 2018 | 65.16 | 65.16 | 65.16 | 0 | -0.78(-1.18%) | |
Jul 02, 2018 | 64.80 | 65.96 | 64.70 | 65.94 | 13,334,708 | +0.58(+0.89%) |
Jun 29, 2018 | 65.92 | 65.32 | 65.36 | 10,639,162 | -0.03(-0.04%) | |
Jun 28, 2018 | 64.51 | 65.61 | 64.51 | 65.39 | 18,918,130 | +0.79(+1.22%) |
Jun 27, 2018 | 65.70 | 66.00 | 64.58 | 64.60 | 23,441,246 | -0.89(-1.36%) |
Jun 26, 2018 | 65.44 | 65.92 | 65.28 | 65.49 | 14,734,444 | +0.26(+0.40%) |
Jun 25, 2018 | 66.08 | 66.14 | 64.66 | 65.23 | 19,161,086 | -1.38(-2.08%) |
Jun 22, 2018 | 67.00 | 67.02 | 66.34 | 66.61 | 16,729,610 | -0.22(-0.32%) |
Jun 21, 2018 | 67.61 | 67.65 | 66.67 | 66.83 | 15,747,637 | -0.52(-0.77%) |
Jun 20, 2018 | 67.36 | 67.67 | 67.27 | 67.35 | 12,186,492 | +0.14(+0.21%) |
Jun 19, 2018 | 67.23 | 66.35 | 67.20 | 13,771,290 | -0.35(-0.52%) | |
Jun 18, 2018 | 67.01 | 67.60 | 66.80 | 67.55 | 8,811,324 | +0.08(+0.11%) |
Jun 15, 2018 | 67.98 | 67.98 | 67.48 | 17,878,186 | -0.26(-0.38%) | |
Jun 14, 2018 | 67.52 | 67.90 | 67.42 | 67.74 | 12,082,306 | +0.48(+0.71%) |
Jun 13, 2018 | 67.60 | 67.90 | 67.23 | 67.26 | 15,614,603 | -0.35(-0.51%) |
Jun 12, 2018 | 67.40 | 67.65 | 67.29 | 67.60 | 8,334,096 | +0.33(+0.49%) |
Jun 11, 2018 | 67.24 | 67.49 | 67.09 | 67.28 | 7,811,449 | +0.08(+0.11%) |
Jun 08, 2018 | 66.81 | 67.32 | 66.67 | 67.20 | 10,564,851 | -0.11(-0.17%) |
Jun 07, 2018 | 67.82 | 67.82 | 66.83 | 67.31 | 20,824,722 | -0.54(-0.80%) |
Jun 06, 2018 | 67.86 | 67.18 | 67.86 | 18,865,544 | +0.44(+0.65%) | |
Jun 05, 2018 | 67.35 | 67.54 | 67.16 | 67.42 | 18,425,980 | +0.23(+0.35%) |
Jun 04, 2018 | 66.82 | 67.25 | 66.75 | 67.18 | 10,594,978 | +0.53(+0.80%) |
Jun 01, 2018 | 65.97 | 66.66 | 65.86 | 66.65 | 13,570,761 | +1.12(+1.70%) |
May 31, 2018 | 65.51 | 65.96 | 65.38 | 65.53 | 16,302,586 | +0.02(+0.03%) |
May 30, 2018 | 65.36 | 65.60 | 65.18 | 65.51 | 10,629,256 | +0.48(+0.74%) |
May 29, 2018 | 65.06 | 65.40 | 64.60 | 65.04 | 31,285,018 | -0.36(-0.54%) |
May 25, 2018 | 65.39 | 65.39 | 65.39 | 0 | -0.05(-0.07%) | |
May 24, 2018 | 65.50 | 65.57 | 64.78 | 65.44 | 11,947,091 | -0.08(-0.11%) |
May 23, 2018 | 64.50 | 65.51 | 64.49 | 65.51 | 15,672,877 | +0.48(+0.74%) |
May 22, 2018 | 65.45 | 65.54 | 64.90 | 65.04 | 7,883,599 | -0.09(-0.14%) |
May 21, 2018 | 65.16 | 65.44 | 64.80 | 65.13 | 12,041,571 | +0.56(+0.87%) |
May 18, 2018 | 64.62 | 64.91 | 64.51 | 64.57 | 8,408,251 | -0.27(-0.42%) |
May 17, 2018 | 64.94 | 65.38 | 64.57 | 64.84 | 11,519,671 | -0.34(-0.52%) |
May 16, 2018 | 64.99 | 65.33 | 64.84 | 65.18 | 7,125,684 | +0.29(+0.45%) |
May 15, 2018 | 65.05 | 65.11 | 64.55 | 64.89 | 15,213,076 | -0.62(-0.94%) |
May 14, 2018 | 65.73 | 66.02 | 65.43 | 65.50 | 10,806,059 | -0.01(-0.01%) |
May 11, 2018 | 65.54 | 65.77 | 65.30 | 65.51 | 9,344,473 | -0.09(-0.14%) |
May 10, 2018 | 65.06 | 65.65 | 65.00 | 65.61 | 12,337,063 | +0.84(+1.30%) |
May 09, 2018 | 64.14 | 64.76 | 63.93 | 64.76 | 15,373,736 | +0.79(+1.23%) |
May 08, 2018 | 63.73 | 64.03 | 63.44 | 63.98 | 16,156,877 | +0.14(+0.22%) |
May 07, 2018 | 63.70 | 64.13 | 63.59 | 63.84 | 14,356,471 | +0.44(+0.70%) |
May 04, 2018 | 61.98 | 63.51 | 61.90 | 63.40 | 11,563,771 | +1.18(+1.90%) |
May 03, 2018 | 61.79 | 62.45 | 61.24 | 62.21 | 16,581,391 | +0.14(+0.23%) |
May 02, 2018 | 62.53 | 62.77 | 61.96 | 62.07 | 14,179,647 | -0.07(-0.11%) |