Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 67.98 | 68.03 | 67.76 | 67.98 | 11,368 | +0.36(+0.53%) |
Jul 30, 2018 | 67.58 | 67.99 | 67.57 | 67.62 | 7,819 | +0.04(+0.06%) |
Jul 27, 2018 | 67.58 | 67.66 | 67.32 | 67.58 | 16,300 | +0.00(+0.00%) |
Jul 26, 2018 | 67.51 | 67.87 | 67.46 | 67.58 | 16,983 | +0.11(+0.16%) |
Jul 25, 2018 | 67.64 | 67.72 | 67.43 | 67.47 | 6,805 | +0.07(+0.11%) |
Jul 24, 2018 | 67.21 | 67.71 | 67.21 | 67.40 | 10,865 | -0.08(-0.12%) |
Jul 23, 2018 | 67.36 | 67.50 | 67.26 | 67.48 | 23,282 | +0.33(+0.49%) |
Jul 20, 2018 | 67.27 | 67.27 | 67.00 | 67.15 | 8,548 | +0.05(+0.07%) |
Jul 19, 2018 | 67.02 | 67.28 | 67.00 | 67.10 | 7,714 | -0.09(-0.13%) |
Jul 18, 2018 | 67.10 | 67.35 | 67.07 | 67.19 | 30,851 | +0.09(+0.13%) |
Jul 17, 2018 | 66.90 | 67.33 | 66.90 | 67.10 | 11,352 | +0.09(+0.14%) |
Jul 16, 2018 | 66.76 | 67.16 | 66.76 | 67.00 | 9,672 | -0.03(-0.04%) |
Jul 13, 2018 | 67.30 | 67.30 | 66.82 | 67.03 | 10,147 | +0.09(+0.13%) |
Jul 12, 2018 | 66.99 | 67.22 | 66.64 | 66.94 | 12,239 | +0.09(+0.13%) |
Jul 11, 2018 | 66.94 | 67.25 | 66.82 | 66.85 | 5,740 | -0.13(-0.19%) |
Jul 10, 2018 | 66.55 | 67.20 | 66.55 | 66.98 | 10,498 | +0.23(+0.34%) |
Jul 09, 2018 | 66.62 | 66.81 | 66.40 | 66.75 | 7,719 | +0.14(+0.20%) |
Jul 06, 2018 | 66.79 | 66.80 | 66.22 | 66.61 | 11,183 | +0.06(+0.10%) |
Jul 05, 2018 | 66.52 | 66.55 | 66.41 | 66.55 | 5,915 | +0.14(+0.21%) |
Jul 03, 2018 | 66.41 | 66.41 | 66.41 | 0 | -0.04(-0.06%) | |
Jul 02, 2018 | 66.37 | 66.60 | 66.37 | 66.45 | 22,609 | -0.36(-0.54%) |
Jun 29, 2018 | 66.75 | 66.81 | 6,504 | -0.01(-0.01%) | ||
Jun 28, 2018 | 66.79 | 67.27 | 66.75 | 66.82 | 6,310 | -0.09(-0.13%) |
Jun 27, 2018 | 67.25 | 67.40 | 66.83 | 66.91 | 7,544 | -0.58(-0.86%) |
Jun 26, 2018 | 67.43 | 67.53 | 67.17 | 67.49 | 7,498 | +0.17(+0.25%) |
Jun 25, 2018 | 67.28 | 67.54 | 67.28 | 67.32 | 9,487 | -0.07(-0.10%) |
Jun 22, 2018 | 67.36 | 67.80 | 67.36 | 67.39 | 13,325 | -0.10(-0.15%) |
Jun 21, 2018 | 67.59 | 67.76 | 67.49 | 67.49 | 9,447 | -0.19(-0.28%) |
Jun 20, 2018 | 67.84 | 67.88 | 67.59 | 67.68 | 13,486 | +0.08(+0.12%) |
Jun 19, 2018 | 67.90 | 67.90 | 67.33 | 67.60 | 10,812 | -0.36(-0.53%) |
Jun 18, 2018 | 67.78 | 67.99 | 67.62 | 67.96 | 5,217 | +0.37(+0.55%) |
Jun 15, 2018 | 67.93 | 67.59 | 67.59 | 32,462 | -0.17(-0.25%) | |
Jun 14, 2018 | 67.56 | 67.99 | 67.50 | 67.76 | 7,097 | -0.10(-0.15%) |
Jun 13, 2018 | 67.70 | 67.96 | 67.67 | 67.86 | 13,618 | +0.09(+0.13%) |
Jun 12, 2018 | 67.42 | 67.77 | 67.42 | 67.77 | 2,839 | +0.35(+0.51%) |
Jun 11, 2018 | 67.65 | 67.65 | 67.25 | 67.42 | 3,502 | +0.21(+0.32%) |
Jun 08, 2018 | 67.15 | 67.42 | 67.15 | 67.21 | 2,527 | -0.30(-0.44%) |
Jun 07, 2018 | 67.65 | 67.65 | 67.27 | 67.51 | 4,911 | +0.03(+0.04%) |
Jun 06, 2018 | 67.48 | 66.83 | 67.48 | 7,173 | +0.54(+0.81%) | |
Jun 05, 2018 | 66.90 | 67.17 | 66.90 | 66.94 | 14,984 | +0.02(+0.03%) |
Jun 04, 2018 | 66.74 | 67.04 | 66.73 | 66.92 | 7,661 | +0.30(+0.45%) |
Jun 01, 2018 | 66.73 | 66.80 | 66.38 | 66.62 | 8,122 | -0.24(-0.36%) |
May 31, 2018 | 66.51 | 67.03 | 66.19 | 66.86 | 5,547 | +0.10(+0.15%) |
May 30, 2018 | 66.20 | 66.76 | 66.20 | 66.76 | 12,869 | +0.60(+0.91%) |
May 29, 2018 | 66.97 | 67.00 | 66.16 | 66.16 | 9,348 | -0.87(-1.30%) |
May 25, 2018 | 67.03 | 67.03 | 67.03 | 0 | -0.19(-0.29%) | |
May 24, 2018 | 67.45 | 67.45 | 67.15 | 67.22 | 4,157 | -0.03(-0.04%) |
May 23, 2018 | 67.53 | 67.55 | 67.25 | 67.25 | 16,456 | -0.22(-0.32%) |
May 22, 2018 | 67.42 | 67.58 | 67.29 | 67.47 | 4,937 | -0.03(-0.05%) |
May 21, 2018 | 67.47 | 67.50 | 67.41 | 67.50 | 4,624 | +0.08(+0.12%) |
May 18, 2018 | 67.58 | 67.58 | 67.42 | 67.42 | 2,377 | -0.22(-0.33%) |
May 17, 2018 | 67.65 | 67.69 | 67.49 | 67.64 | 3,313 | +0.04(+0.06%) |
May 16, 2018 | 67.39 | 67.60 | 67.17 | 67.60 | 4,457 | +0.02(+0.03%) |
May 15, 2018 | 67.60 | 67.60 | 67.50 | 67.58 | 31,065 | +0.02(+0.04%) |
May 14, 2018 | 67.60 | 67.60 | 67.55 | 67.56 | 2,286 | -0.05(-0.08%) |
May 11, 2018 | 67.08 | 67.68 | 67.08 | 67.61 | 24,515 | -0.01(-0.01%) |
May 10, 2018 | 67.50 | 67.65 | 67.40 | 67.62 | 25,573 | +0.19(+0.28%) |
May 09, 2018 | 67.25 | 67.46 | 67.09 | 67.43 | 5,894 | +0.06(+0.09%) |
May 08, 2018 | 67.37 | 67.40 | 67.19 | 67.37 | 17,512 | +0.13(+0.19%) |
May 07, 2018 | 66.87 | 67.29 | 66.87 | 67.24 | 1,952 | +0.21(+0.32%) |
May 04, 2018 | 66.77 | 67.25 | 66.77 | 67.03 | 47,955 | +0.10(+0.15%) |
May 03, 2018 | 67.42 | 67.42 | 66.91 | 66.93 | 6,016 | -0.30(-0.45%) |
May 02, 2018 | 67.32 | 67.32 | 67.04 | 67.23 | 9,155 | +0.26(+0.39%) |