Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 66.39 | 66.89 | 65.42 | 66.73 | 1,727,164 | +0.56(+0.85%) |
Jul 30, 2018 | 66.86 | 66.97 | 65.90 | 66.17 | 1,193,635 | -0.54(-0.81%) |
Jul 27, 2018 | 68.20 | 68.70 | 66.23 | 66.71 | 1,153,800 | -1.63(-2.39%) |
Jul 26, 2018 | 68.36 | 69.35 | 67.90 | 68.34 | 1,098,514 | +0.03(+0.04%) |
Jul 25, 2018 | 67.12 | 68.32 | 66.47 | 68.31 | 1,374,823 | +1.03(+1.53%) |
Jul 24, 2018 | 69.82 | 67.08 | 67.28 | 2,818,758 | -0.35(-0.52%) | |
Jul 23, 2018 | 67.99 | 68.30 | 67.39 | 67.63 | 951,377 | +0.00(+0.00%) |
Jul 20, 2018 | 68.04 | 68.70 | 67.50 | 67.63 | 1,284,954 | -0.32(-0.47%) |
Jul 19, 2018 | 67.26 | 68.08 | 66.88 | 67.95 | 1,808,848 | +0.88(+1.31%) |
Jul 18, 2018 | 67.71 | 67.81 | 65.73 | 67.07 | 2,205,137 | -0.60(-0.89%) |
Jul 17, 2018 | 67.04 | 68.10 | 66.76 | 67.67 | 2,580,253 | +0.50(+0.74%) |
Jul 16, 2018 | 66.48 | 67.27 | 66.46 | 67.17 | 1,433,958 | +0.62(+0.93%) |
Jul 13, 2018 | 66.45 | 67.25 | 66.05 | 66.55 | 1,896,780 | +0.11(+0.17%) |
Jul 12, 2018 | 67.33 | 67.34 | 66.15 | 66.44 | 1,818,501 | -0.06(-0.09%) |
Jul 11, 2018 | 65.58 | 66.75 | 63.79 | 66.50 | 4,209,253 | -0.81(-1.20%) |
Jul 10, 2018 | 67.66 | 67.86 | 66.85 | 67.31 | 1,809,883 | -0.08(-0.12%) |
Jul 09, 2018 | 68.50 | 68.50 | 66.59 | 67.39 | 2,544,989 | +0.42(+0.63%) |
Jul 06, 2018 | 66.02 | 67.21 | 65.65 | 66.97 | 2,041,625 | +1.00(+1.52%) |
Jul 05, 2018 | 66.24 | 66.67 | 65.17 | 65.97 | 1,681,453 | +0.09(+0.14%) |
Jul 03, 2018 | 65.88 | 65.88 | 65.88 | 0 | -0.61(-0.92%) | |
Jul 02, 2018 | 66.36 | 66.60 | 65.38 | 66.49 | 2,015,863 | -0.11(-0.17%) |
Jun 29, 2018 | 68.08 | 66.57 | 66.60 | 1,994,402 | -0.36(-0.54%) | |
Jun 28, 2018 | 66.43 | 67.30 | 66.23 | 66.96 | 1,578,779 | +0.16(+0.24%) |
Jun 27, 2018 | 68.50 | 68.78 | 66.67 | 66.80 | 1,916,672 | -1.20(-1.76%) |
Jun 26, 2018 | 67.56 | 68.58 | 66.77 | 68.00 | 2,127,816 | +1.29(+1.93%) |
Jun 25, 2018 | 68.05 | 68.08 | 66.01 | 66.71 | 2,788,785 | +0.08(+0.12%) |
Jun 22, 2018 | 67.50 | 67.50 | 66.53 | 66.63 | 2,844,263 | -0.64(-0.95%) |
Jun 21, 2018 | 67.24 | 68.60 | 67.16 | 67.27 | 1,760,010 | -0.72(-1.06%) |
Jun 20, 2018 | 67.08 | 68.16 | 66.36 | 67.99 | 1,820,695 | +0.97(+1.45%) |
Jun 19, 2018 | 67.53 | 68.01 | 66.52 | 67.02 | 3,130,319 | -1.58(-2.30%) |
Jun 18, 2018 | 67.07 | 68.75 | 66.50 | 68.60 | 2,430,331 | +1.08(+1.60%) |
Jun 15, 2018 | 67.68 | 65.85 | 67.52 | 2,575,146 | +1.67(+2.54%) | |
Jun 14, 2018 | 66.80 | 66.99 | 65.53 | 65.85 | 2,748,819 | -0.97(-1.45%) |
Jun 13, 2018 | 68.03 | 68.40 | 66.56 | 66.82 | 3,219,291 | -1.31(-1.92%) |
Jun 12, 2018 | 66.83 | 69.02 | 66.26 | 68.13 | 4,593,383 | +1.78(+2.68%) |
Jun 11, 2018 | 64.60 | 66.59 | 64.45 | 66.35 | 2,358,148 | +1.70(+2.63%) |
Jun 08, 2018 | 63.24 | 64.86 | 62.79 | 64.65 | 2,584,375 | +1.22(+1.92%) |
Jun 07, 2018 | 63.61 | 64.58 | 63.13 | 63.43 | 2,861,973 | -0.02(-0.03%) |
Jun 06, 2018 | 63.45 | 3,908,017 | -0.08(-0.13%) | |||
Jun 05, 2018 | 60.40 | 63.91 | 59.65 | 63.53 | 5,546,726 | +2.97(+4.90%) |
Jun 04, 2018 | 59.70 | 60.76 | 58.63 | 60.56 | 4,284,361 | +0.72(+1.20%) |
Jun 01, 2018 | 57.60 | 60.25 | 57.10 | 59.84 | 7,312,702 | +2.45(+4.27%) |
May 31, 2018 | 60.26 | 60.58 | 57.29 | 57.39 | 9,392,223 | -3.02(-5.00%) |
May 30, 2018 | 61.95 | 63.29 | 58.89 | 60.41 | 18,262,412 | -7.81(-11.45%) |
May 29, 2018 | 67.65 | 69.12 | 67.25 | 68.22 | 3,677,954 | -0.42(-0.61%) |
May 25, 2018 | 68.64 | 68.64 | 68.64 | 0 | +0.27(+0.39%) | |
May 24, 2018 | 67.37 | 68.95 | 66.98 | 68.37 | 2,755,413 | +1.05(+1.56%) |
May 23, 2018 | 65.52 | 67.54 | 65.05 | 67.32 | 2,004,105 | +1.16(+1.75%) |
May 22, 2018 | 67.25 | 67.56 | 66.08 | 66.16 | 1,821,010 | -0.92(-1.37%) |
May 21, 2018 | 66.54 | 67.29 | 65.82 | 67.08 | 1,707,217 | +0.92(+1.39%) |
May 18, 2018 | 66.50 | 66.57 | 65.42 | 66.16 | 1,834,770 | -0.55(-0.82%) |
May 17, 2018 | 65.82 | 67.49 | 65.82 | 66.71 | 2,036,274 | +0.92(+1.40%) |
May 16, 2018 | 65.03 | 66.37 | 64.69 | 65.79 | 2,290,973 | +1.34(+2.08%) |
May 15, 2018 | 62.72 | 64.57 | 62.71 | 64.45 | 2,003,892 | +1.26(+1.99%) |
May 14, 2018 | 63.62 | 63.85 | 62.97 | 63.19 | 1,464,755 | +0.11(+0.17%) |
May 11, 2018 | 62.86 | 63.34 | 62.41 | 63.08 | 1,648,372 | +0.18(+0.29%) |
May 10, 2018 | 62.36 | 63.03 | 62.06 | 62.90 | 1,525,343 | +0.52(+0.83%) |
May 09, 2018 | 61.44 | 62.71 | 61.34 | 62.38 | 1,832,715 | +0.99(+1.61%) |
May 08, 2018 | 61.62 | 62.18 | 60.99 | 61.39 | 2,104,073 | -0.16(-0.26%) |
May 07, 2018 | 61.61 | 61.78 | 60.22 | 61.55 | 2,413,969 | -0.01(-0.02%) |
May 04, 2018 | 61.38 | 61.95 | 60.78 | 61.56 | 2,448,081 | +0.14(+0.23%) |
May 03, 2018 | 64.05 | 64.05 | 61.08 | 61.42 | 4,158,630 | -4.05(-6.19%) |
May 02, 2018 | 66.24 | 66.40 | 65.22 | 65.47 | 2,311,616 | -0.93(-1.40%) |