Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 70.08 | 70.21 | 70.07 | 70.14 | 760,044 | +0.09(+0.13%) |
Jul 30, 2018 | 70.06 | 70.12 | 69.93 | 70.06 | 438,126 | -0.06(-0.08%) |
Jul 27, 2018 | 70.04 | 70.14 | 69.97 | 70.11 | 283,561 | -0.01(-0.01%) |
Jul 26, 2018 | 69.96 | 70.16 | 69.93 | 70.12 | 547,358 | +0.20(+0.28%) |
Jul 25, 2018 | 69.88 | 70.02 | 69.80 | 69.93 | 601,198 | +0.05(+0.07%) |
Jul 24, 2018 | 69.90 | 69.99 | 69.83 | 69.88 | 1,001,932 | +0.02(+0.03%) |
Jul 23, 2018 | 70.08 | 70.08 | 69.85 | 69.86 | 291,085 | -0.24(-0.34%) |
Jul 20, 2018 | 70.08 | 70.15 | 69.94 | 70.09 | 213,088 | +0.03(+0.04%) |
Jul 19, 2018 | 70.11 | 70.25 | 70.07 | 70.07 | 331,712 | -0.05(-0.07%) |
Jul 18, 2018 | 69.98 | 70.17 | 69.90 | 70.11 | 304,923 | +0.15(+0.21%) |
Jul 17, 2018 | 70.03 | 70.15 | 69.97 | 69.97 | 189,163 | -0.01(-0.01%) |
Jul 16, 2018 | 70.03 | 70.03 | 69.94 | 69.98 | 297,908 | -0.01(-0.01%) |
Jul 13, 2018 | 70.09 | 70.22 | 69.93 | 69.99 | 386,640 | -0.11(-0.15%) |
Jul 12, 2018 | 70.17 | 70.22 | 70.06 | 70.09 | 337,354 | -0.07(-0.10%) |
Jul 11, 2018 | 70.24 | 70.27 | 70.10 | 70.16 | 303,062 | +0.05(+0.07%) |
Jul 10, 2018 | 70.08 | 70.38 | 70.08 | 70.11 | 687,533 | +0.06(+0.08%) |
Jul 09, 2018 | 70.10 | 70.16 | 69.99 | 70.06 | 772,302 | -0.03(-0.04%) |
Jul 06, 2018 | 70.12 | 70.22 | 70.08 | 70.08 | 395,317 | -0.09(-0.13%) |
Jul 05, 2018 | 70.22 | 70.22 | 70.08 | 70.17 | 611,500 | +0.09(+0.13%) |
Jul 03, 2018 | 70.08 | 70.08 | 70.08 | 0 | -0.09(-0.13%) | |
Jul 02, 2018 | 70.05 | 70.17 | 69.99 | 70.17 | 520,617 | +0.05(+0.07%) |
Jun 29, 2018 | 70.07 | 70.17 | 69.94 | 70.12 | 642,672 | +0.06(+0.08%) |
Jun 28, 2018 | 70.12 | 70.20 | 69.98 | 70.07 | 444,393 | -0.08(-0.11%) |
Jun 27, 2018 | 69.98 | 70.22 | 69.98 | 70.14 | 430,077 | +0.17(+0.24%) |
Jun 26, 2018 | 70.12 | 70.12 | 69.93 | 69.98 | 698,991 | -0.18(-0.25%) |
Jun 25, 2018 | 70.08 | 70.15 | 69.98 | 70.15 | 906,827 | +0.04(+0.06%) |
Jun 22, 2018 | 70.10 | 70.21 | 69.88 | 70.11 | 1,238,765 | +0.08(+0.11%) |
Jun 21, 2018 | 70.12 | 70.18 | 69.92 | 70.04 | 354,287 | -0.11(-0.15%) |
Jun 20, 2018 | 70.03 | 70.17 | 69.89 | 70.14 | 565,468 | +0.12(+0.17%) |
Jun 19, 2018 | 69.98 | 70.08 | 69.84 | 70.03 | 542,497 | -0.03(-0.04%) |
Jun 18, 2018 | 69.72 | 70.06 | 69.63 | 70.06 | 447,032 | +0.23(+0.32%) |
Jun 15, 2018 | 69.84 | 69.47 | 69.83 | 1,324,098 | +0.36(+0.52%) | |
Jun 14, 2018 | 69.44 | 69.54 | 69.43 | 69.47 | 560,917 | +0.02(+0.03%) |
Jun 13, 2018 | 69.22 | 69.49 | 69.20 | 69.45 | 593,841 | +0.24(+0.34%) |
Jun 12, 2018 | 69.19 | 69.33 | 69.15 | 69.21 | 475,707 | +0.07(+0.10%) |
Jun 11, 2018 | 69.24 | 69.35 | 69.14 | 69.14 | 511,421 | -0.05(-0.07%) |
Jun 08, 2018 | 69.19 | 69.34 | 69.10 | 69.19 | 1,226,412 | +0.04(+0.06%) |
Jun 07, 2018 | 69.14 | 69.31 | 69.05 | 69.15 | 1,100,805 | +0.07(+0.10%) |
Jun 06, 2018 | 69.07 | 69.08 | 1,539,757 | -0.10(-0.14%) | ||
Jun 05, 2018 | 69.26 | 69.48 | 69.13 | 69.18 | 934,108 | -0.15(-0.21%) |
Jun 04, 2018 | 69.27 | 69.58 | 69.19 | 69.33 | 1,271,201 | +0.30(+0.44%) |
Jun 01, 2018 | 69.39 | 69.43 | 69.02 | 69.02 | 794,771 | -0.32(-0.47%) |
May 31, 2018 | 69.37 | 69.49 | 69.08 | 69.35 | 1,524,441 | -0.02(-0.03%) |
May 30, 2018 | 68.90 | 69.44 | 68.66 | 69.37 | 1,552,976 | +0.42(+0.61%) |
May 29, 2018 | 68.47 | 68.98 | 68.42 | 68.95 | 1,142,701 | +0.46(+0.67%) |
May 25, 2018 | 68.49 | 68.49 | 68.49 | 0 | -0.07(-0.10%) | |
May 24, 2018 | 68.36 | 68.55 | 68.31 | 68.55 | 510,143 | +0.16(+0.23%) |
May 23, 2018 | 68.25 | 68.49 | 68.13 | 68.40 | 803,256 | +0.14(+0.20%) |
May 22, 2018 | 67.77 | 68.28 | 67.75 | 68.26 | 841,099 | +0.51(+0.75%) |
May 21, 2018 | 68.06 | 68.14 | 67.55 | 67.75 | 894,924 | -0.23(-0.33%) |
May 18, 2018 | 68.28 | 68.28 | 67.86 | 67.97 | 1,616,693 | -0.23(-0.33%) |
May 17, 2018 | 68.22 | 68.36 | 68.14 | 68.20 | 743,556 | -0.01(-0.01%) |
May 16, 2018 | 68.23 | 68.43 | 68.14 | 68.21 | 1,012,785 | -0.02(-0.03%) |
May 15, 2018 | 68.46 | 68.69 | 68.14 | 68.23 | 1,645,070 | -0.33(-0.49%) |
May 14, 2018 | 68.69 | 68.77 | 68.13 | 68.56 | 1,280,424 | +0.04(+0.06%) |
May 11, 2018 | 68.46 | 68.72 | 68.46 | 68.52 | 728,505 | +0.13(+0.19%) |
May 10, 2018 | 68.52 | 68.81 | 68.34 | 68.40 | 1,607,903 | -0.05(-0.07%) |
May 09, 2018 | 68.46 | 68.59 | 68.41 | 68.45 | 1,389,370 | +0.07(+0.10%) |
May 08, 2018 | 68.65 | 68.75 | 68.34 | 68.38 | 1,747,600 | -0.30(-0.44%) |
May 07, 2018 | 68.59 | 69.00 | 68.55 | 68.68 | 978,112 | +0.13(+0.18%) |
May 04, 2018 | 68.73 | 68.78 | 68.55 | 68.55 | 1,179,321 | -0.21(-0.31%) |
May 03, 2018 | 68.48 | 68.82 | 68.29 | 68.77 | 1,453,523 | +0.29(+0.43%) |
May 02, 2018 | 68.65 | 68.75 | 68.46 | 68.48 | 1,666,369 | +0.01(+0.01%) |