Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 68.84 | 69.07 | 68.43 | 68.55 | 4,659,936 | -0.45(-0.65%) |
Jul 30, 2018 | 68.14 | 69.07 | 68.14 | 69.00 | 4,450,771 | +0.92(+1.35%) |
Jul 27, 2018 | 68.36 | 68.82 | 67.69 | 68.09 | 3,956,875 | +0.23(+0.34%) |
Jul 26, 2018 | 67.94 | 69.07 | 67.58 | 67.86 | 5,189,681 | -0.11(-0.16%) |
Jul 25, 2018 | 67.64 | 68.13 | 67.26 | 67.97 | 4,303,898 | +0.54(+0.79%) |
Jul 24, 2018 | 67.08 | 68.03 | 66.99 | 67.43 | 6,478,160 | +0.57(+0.85%) |
Jul 23, 2018 | 66.23 | 67.07 | 66.17 | 66.86 | 4,020,201 | +0.79(+1.20%) |
Jul 20, 2018 | 66.51 | 66.82 | 65.96 | 66.07 | 3,476,262 | -0.59(-0.89%) |
Jul 19, 2018 | 65.50 | 66.99 | 65.46 | 66.67 | 6,096,532 | +1.37(+2.10%) |
Jul 18, 2018 | 65.78 | 66.11 | 65.10 | 65.30 | 4,897,135 | -0.36(-0.54%) |
Jul 17, 2018 | 65.45 | 66.44 | 65.31 | 65.66 | 3,741,542 | +0.05(+0.08%) |
Jul 16, 2018 | 65.85 | 66.04 | 64.74 | 65.60 | 4,008,084 | -0.43(-0.66%) |
Jul 13, 2018 | 65.39 | 66.59 | 65.39 | 66.04 | 3,482,451 | +1.04(+1.59%) |
Jul 12, 2018 | 66.43 | 66.43 | 64.56 | 65.00 | 4,086,937 | -0.92(-1.39%) |
Jul 11, 2018 | 66.18 | 66.45 | 65.39 | 65.92 | 3,531,398 | -0.61(-0.92%) |
Jul 10, 2018 | 66.30 | 66.68 | 66.06 | 66.53 | 4,507,815 | +0.46(+0.69%) |
Jul 09, 2018 | 65.55 | 66.50 | 65.51 | 66.07 | 3,996,997 | +0.82(+1.26%) |
Jul 06, 2018 | 64.75 | 65.53 | 64.11 | 65.25 | 2,839,362 | +0.20(+0.31%) |
Jul 05, 2018 | 65.20 | 65.32 | 64.23 | 65.04 | 3,262,477 | -0.07(-0.10%) |
Jul 03, 2018 | 65.11 | 65.11 | 65.11 | 0 | +0.73(+1.13%) | |
Jul 02, 2018 | 64.36 | 64.70 | 63.54 | 64.38 | 4,141,341 | -0.30(-0.46%) |
Jun 29, 2018 | 65.40 | 64.61 | 64.68 | 4,046,719 | +0.44(+0.69%) | |
Jun 28, 2018 | 65.20 | 65.52 | 63.72 | 64.24 | 5,496,918 | -1.08(-1.65%) |
Jun 27, 2018 | 64.88 | 66.70 | 64.88 | 65.32 | 5,093,765 | +0.46(+0.71%) |
Jun 26, 2018 | 65.13 | 65.49 | 64.78 | 64.86 | 4,208,519 | -0.43(-0.66%) |
Jun 25, 2018 | 64.68 | 65.55 | 64.65 | 65.29 | 7,286,739 | +0.68(+1.05%) |
Jun 22, 2018 | 65.20 | 65.32 | 64.22 | 64.61 | 3,951,818 | -0.08(-0.13%) |
Jun 21, 2018 | 64.06 | 65.62 | 63.93 | 64.70 | 5,014,749 | +0.64(+0.99%) |
Jun 20, 2018 | 65.56 | 65.63 | 63.30 | 64.06 | 6,058,267 | -1.00(-1.54%) |
Jun 19, 2018 | 65.11 | 65.39 | 64.51 | 65.06 | 4,621,400 | -0.47(-0.71%) |
Jun 18, 2018 | 64.86 | 66.21 | 64.74 | 65.53 | 3,930,984 | -0.11(-0.17%) |
Jun 15, 2018 | 65.61 | 64.86 | 65.64 | 7,979,450 | +0.03(+0.04%) | |
Jun 14, 2018 | 66.47 | 66.97 | 65.44 | 65.61 | 4,998,033 | -0.68(-1.03%) |
Jun 13, 2018 | 67.49 | 67.56 | 66.28 | 66.29 | 4,122,300 | -0.89(-1.33%) |
Jun 12, 2018 | 67.53 | 67.63 | 66.58 | 67.18 | 5,004,008 | +0.01(+0.01%) |
Jun 11, 2018 | 66.50 | 67.43 | 66.17 | 67.18 | 5,050,472 | +0.88(+1.33%) |
Jun 08, 2018 | 66.44 | 67.07 | 66.16 | 66.29 | 5,667,000 | -0.28(-0.42%) |
Jun 07, 2018 | 66.87 | 67.43 | 66.34 | 66.57 | 6,670,737 | +0.38(+0.58%) |
Jun 06, 2018 | 66.19 | 5,174,451 | -0.51(-0.76%) | |||
Jun 05, 2018 | 64.85 | 66.99 | 64.38 | 66.70 | 10,385,620 | +1.83(+2.82%) |
Jun 04, 2018 | 62.24 | 65.27 | 62.23 | 64.87 | 8,966,825 | +3.02(+4.88%) |
Jun 01, 2018 | 61.97 | 62.57 | 61.67 | 61.86 | 4,727,967 | -0.08(-0.12%) |
May 31, 2018 | 62.15 | 62.54 | 61.49 | 61.93 | 7,552,041 | -0.49(-0.79%) |
May 30, 2018 | 61.18 | 62.92 | 60.85 | 62.43 | 9,005,928 | +1.50(+2.47%) |
May 29, 2018 | 60.33 | 60.97 | 60.07 | 60.92 | 7,898,015 | +0.42(+0.69%) |
May 25, 2018 | 60.51 | 60.51 | 60.51 | 0 | +0.23(+0.38%) | |
May 24, 2018 | 60.54 | 60.78 | 59.55 | 60.28 | 9,704,946 | -0.20(-0.32%) |
May 23, 2018 | 60.73 | 61.99 | 60.21 | 60.47 | 20,411,402 | -3.65(-5.70%) |
May 22, 2018 | 65.43 | 65.96 | 63.89 | 64.13 | 8,884,022 | -1.19(-1.82%) |
May 21, 2018 | 65.11 | 65.59 | 64.83 | 65.32 | 5,971,528 | +0.79(+1.22%) |
May 18, 2018 | 64.74 | 65.04 | 64.24 | 64.53 | 5,081,465 | +0.09(+0.14%) |
May 17, 2018 | 63.88 | 64.90 | 63.81 | 64.43 | 6,444,723 | +0.51(+0.80%) |
May 16, 2018 | 62.86 | 64.31 | 62.83 | 63.92 | 10,116,916 | +1.83(+2.94%) |
May 15, 2018 | 61.46 | 62.41 | 61.36 | 62.09 | 5,884,534 | +0.68(+1.11%) |
May 14, 2018 | 59.51 | 61.61 | 59.47 | 61.42 | 8,680,150 | +2.23(+3.77%) |
May 11, 2018 | 58.92 | 59.25 | 58.38 | 59.18 | 3,599,182 | +0.01(+0.01%) |
May 10, 2018 | 58.76 | 59.39 | 58.27 | 59.17 | 4,242,617 | +0.26(+0.44%) |
May 09, 2018 | 57.86 | 59.07 | 57.57 | 58.91 | 4,893,936 | +0.43(+0.73%) |
May 08, 2018 | 58.39 | 58.98 | 58.16 | 58.48 | 4,572,706 | +0.08(+0.13%) |
May 07, 2018 | 59.75 | 59.76 | 58.05 | 58.41 | 7,044,834 | -1.45(-2.42%) |
May 04, 2018 | 59.52 | 60.14 | 58.91 | 59.86 | 3,097,474 | -0.08(-0.14%) |
May 03, 2018 | 60.18 | 60.35 | 59.45 | 59.94 | 3,818,889 | -0.25(-0.42%) |
May 02, 2018 | 59.49 | 60.25 | 58.50 | 60.19 | 5,464,192 | +0.32(+0.53%) |