Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 66.05 | 66.20 | 65.87 | 66.00 | 2,178,304 | +0.17(+0.26%) |
Jul 30, 2018 | 66.18 | 66.18 | 65.74 | 65.83 | 1,892,142 | -0.22(-0.33%) |
Jul 27, 2018 | 66.41 | 66.45 | 65.85 | 66.05 | 3,220,159 | -0.20(-0.30%) |
Jul 26, 2018 | 66.19 | 66.41 | 66.19 | 66.24 | 1,085,401 | -0.28(-0.42%) |
Jul 25, 2018 | 65.99 | 66.58 | 65.83 | 66.52 | 2,495,275 | +0.65(+0.98%) |
Jul 24, 2018 | 65.96 | 66.16 | 65.72 | 65.87 | 2,481,919 | +0.33(+0.51%) |
Jul 23, 2018 | 65.42 | 65.57 | 65.33 | 65.54 | 2,191,532 | +0.00(+0.00%) |
Jul 20, 2018 | 65.42 | 65.65 | 65.38 | 65.54 | 1,908,944 | +0.23(+0.34%) |
Jul 19, 2018 | 65.27 | 65.50 | 65.15 | 65.32 | 2,997,160 | -0.31(-0.47%) |
Jul 18, 2018 | 65.52 | 65.66 | 65.39 | 65.62 | 1,200,022 | +0.04(+0.05%) |
Jul 17, 2018 | 65.12 | 65.63 | 65.11 | 65.59 | 1,280,810 | +0.25(+0.39%) |
Jul 16, 2018 | 65.42 | 65.42 | 65.21 | 65.33 | 862,137 | -0.09(-0.14%) |
Jul 13, 2018 | 65.42 | 1,383,292 | +0.10(+0.15%) | |||
Jul 12, 2018 | 65.12 | 65.33 | 64.97 | 65.33 | 1,727,934 | +0.61(+0.95%) |
Jul 11, 2018 | 64.88 | 65.12 | 64.60 | 64.71 | 2,492,615 | -0.77(-1.18%) |
Jul 10, 2018 | 65.37 | 65.52 | 65.32 | 65.49 | 2,177,834 | +0.14(+0.21%) |
Jul 09, 2018 | 65.12 | 65.40 | 65.08 | 65.35 | 3,208,254 | +0.63(+0.97%) |
Jul 06, 2018 | 64.32 | 64.83 | 64.25 | 64.72 | 7,047,908 | +0.47(+0.73%) |
Jul 05, 2018 | 64.27 | 63.90 | 64.25 | 2,490,263 | +0.46(+0.72%) | |
Jul 03, 2018 | 63.79 | 63.79 | 63.79 | 0 | -0.05(-0.08%) | |
Jul 02, 2018 | 63.34 | 63.88 | 63.34 | 63.85 | 3,969,437 | -0.19(-0.30%) |
Jun 29, 2018 | 64.18 | 64.46 | 64.04 | 64.04 | 2,174,343 | +0.31(+0.48%) |
Jun 28, 2018 | 63.43 | 63.86 | 63.22 | 63.73 | 3,099,930 | +0.33(+0.53%) |
Jun 27, 2018 | 64.12 | 64.39 | 63.38 | 63.40 | 3,206,224 | -0.62(-0.97%) |
Jun 26, 2018 | 64.14 | 64.24 | 63.84 | 64.02 | 1,709,427 | +0.09(+0.14%) |
Jun 25, 2018 | 64.51 | 64.51 | 63.62 | 63.93 | 4,711,556 | -0.92(-1.42%) |
Jun 22, 2018 | 65.03 | 65.09 | 64.78 | 64.85 | 1,260,984 | +0.34(+0.53%) |
Jun 21, 2018 | 64.84 | 64.86 | 64.39 | 64.51 | 2,585,093 | -0.49(-0.75%) |
Jun 20, 2018 | 65.07 | 65.15 | 64.88 | 64.99 | 1,864,255 | +0.15(+0.24%) |
Jun 19, 2018 | 64.50 | 64.88 | 64.37 | 64.84 | 3,971,372 | -0.45(-0.69%) |
Jun 18, 2018 | 65.05 | 65.31 | 64.91 | 65.29 | 3,864,935 | -0.28(-0.43%) |
Jun 15, 2018 | 65.64 | 65.26 | 65.57 | 1,592,401 | -0.26(-0.39%) | |
Jun 14, 2018 | 65.94 | 66.04 | 65.74 | 65.83 | 2,399,510 | -0.02(-0.03%) |
Jun 13, 2018 | 66.00 | 66.13 | 65.69 | 65.85 | 3,233,474 | -0.13(-0.20%) |
Jun 12, 2018 | 66.03 | 66.13 | 65.83 | 65.98 | 1,200,644 | -0.09(-0.13%) |
Jun 11, 2018 | 65.97 | 66.21 | 65.95 | 66.07 | 1,734,673 | +0.21(+0.32%) |
Jun 08, 2018 | 65.59 | 65.91 | 65.51 | 65.86 | 1,144,321 | +0.13(+0.20%) |
Jun 07, 2018 | 66.07 | 66.09 | 65.54 | 65.72 | 1,694,080 | -0.29(-0.45%) |
Jun 06, 2018 | 66.02 | 65.48 | 66.02 | 4,364,971 | +0.62(+0.95%) | |
Jun 05, 2018 | 65.43 | 65.48 | 65.19 | 65.39 | 4,233,048 | -0.07(-0.11%) |
Jun 04, 2018 | 65.39 | 65.54 | 65.32 | 65.47 | 2,586,582 | +0.38(+0.59%) |
Jun 01, 2018 | 64.85 | 65.10 | 64.77 | 65.08 | 3,275,618 | +0.67(+1.04%) |
May 31, 2018 | 64.63 | 64.66 | 64.27 | 64.42 | 2,614,192 | -0.37(-0.56%) |
May 30, 2018 | 64.28 | 64.83 | 64.22 | 64.78 | 2,338,719 | +0.84(+1.31%) |
May 29, 2018 | 64.35 | 64.46 | 63.65 | 63.94 | 2,821,262 | -0.99(-1.52%) |
May 25, 2018 | 64.93 | 64.93 | 64.93 | 0 | -0.19(-0.29%) | |
May 24, 2018 | 65.17 | 65.27 | 64.69 | 65.12 | 1,811,772 | -0.24(-0.37%) |
May 23, 2018 | 64.96 | 65.36 | 64.86 | 65.36 | 1,683,629 | -0.13(-0.20%) |
May 22, 2018 | 65.70 | 65.82 | 65.42 | 65.49 | 1,128,040 | -0.07(-0.11%) |
May 21, 2018 | 65.48 | 65.66 | 65.43 | 65.56 | 1,250,273 | +0.42(+0.64%) |
May 18, 2018 | 65.21 | 65.26 | 65.06 | 65.15 | 1,239,498 | -0.22(-0.34%) |
May 17, 2018 | 65.32 | 65.59 | 65.19 | 65.37 | 936,723 | -0.08(-0.12%) |
May 16, 2018 | 65.26 | 65.55 | 65.23 | 65.45 | 898,381 | +0.29(+0.45%) |
May 15, 2018 | 65.25 | 65.29 | 64.95 | 65.15 | 2,154,678 | -0.57(-0.87%) |
May 14, 2018 | 65.80 | 65.99 | 65.64 | 65.72 | 1,134,519 | +0.10(+0.15%) |
May 11, 2018 | 65.61 | 65.74 | 65.47 | 65.63 | 1,295,104 | +0.14(+0.22%) |
May 10, 2018 | 65.08 | 65.55 | 65.08 | 65.48 | 1,608,263 | +0.66(+1.02%) |
May 09, 2018 | 64.53 | 64.92 | 64.46 | 64.83 | 1,549,750 | +0.37(+0.58%) |
May 08, 2018 | 64.32 | 64.47 | 64.13 | 64.45 | 1,548,775 | +0.03(+0.04%) |
May 07, 2018 | 64.36 | 64.61 | 64.26 | 64.42 | 1,713,169 | +0.11(+0.17%) |
May 04, 2018 | 63.39 | 64.49 | 63.36 | 64.32 | 1,454,532 | +0.53(+0.84%) |
May 03, 2018 | 63.62 | 63.93 | 62.99 | 63.78 | 4,149,480 | +0.01(+0.01%) |
May 02, 2018 | 64.19 | 64.32 | 63.69 | 63.77 | 1,208,768 | -0.27(-0.42%) |