Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 68.43 | 69.48 | 68.31 | 69.42 | 19,623,596 | +1.50(+2.21%) |
Jul 30, 2018 | 68.69 | 69.04 | 67.85 | 67.92 | 14,874,500 | -0.68(-0.99%) |
Jul 27, 2018 | 68.72 | 68.89 | 68.27 | 68.60 | 12,500,983 | +0.01(+0.01%) |
Jul 26, 2018 | 67.92 | 68.72 | 67.91 | 68.59 | 16,748,907 | +0.52(+0.77%) |
Jul 25, 2018 | 66.84 | 68.06 | 66.74 | 68.06 | 19,913,160 | +1.02(+1.52%) |
Jul 24, 2018 | 67.11 | 67.43 | 66.75 | 67.04 | 13,448,858 | +0.28(+0.42%) |
Jul 23, 2018 | 67.02 | 67.04 | 66.64 | 66.76 | 8,666,391 | -0.42(-0.62%) |
Jul 20, 2018 | 67.16 | 67.43 | 66.89 | 67.18 | 8,778,717 | -0.07(-0.11%) |
Jul 19, 2018 | 67.03 | 67.40 | 66.75 | 67.25 | 9,740,081 | -0.03(-0.04%) |
Jul 18, 2018 | 66.78 | 67.47 | 66.70 | 67.28 | 15,315,243 | +0.73(+1.10%) |
Jul 17, 2018 | 66.23 | 66.63 | 66.05 | 66.55 | 8,117,862 | +0.26(+0.39%) |
Jul 16, 2018 | 66.68 | 66.83 | 66.11 | 66.29 | 10,611,125 | -0.27(-0.41%) |
Jul 13, 2018 | 66.19 | 66.67 | 66.15 | 66.56 | 20,493,272 | +0.34(+0.52%) |
Jul 12, 2018 | 65.93 | 66.29 | 65.55 | 66.21 | 14,078,932 | +0.77(+1.17%) |
Jul 11, 2018 | 65.96 | 65.97 | 65.30 | 65.45 | 15,743,648 | -1.09(-1.64%) |
Jul 10, 2018 | 66.36 | 66.69 | 66.19 | 66.54 | 10,948,379 | +0.21(+0.31%) |
Jul 09, 2018 | 65.41 | 66.35 | 65.34 | 66.33 | 14,442,777 | +1.21(+1.86%) |
Jul 06, 2018 | 64.84 | 65.32 | 64.46 | 65.12 | 10,812,182 | +0.23(+0.35%) |
Jul 05, 2018 | 64.81 | 64.94 | 64.27 | 64.90 | 9,380,748 | +0.32(+0.49%) |
Jul 03, 2018 | 64.58 | 64.58 | 64.58 | 0 | -0.21(-0.32%) | |
Jul 02, 2018 | 64.14 | 64.80 | 63.98 | 64.79 | 15,622,565 | +0.14(+0.22%) |
Jun 29, 2018 | 65.37 | 64.62 | 64.64 | 16,519,320 | +0.14(+0.21%) | |
Jun 28, 2018 | 64.29 | 64.80 | 63.91 | 64.51 | 16,986,514 | +0.09(+0.14%) |
Jun 27, 2018 | 65.20 | 65.89 | 64.39 | 64.42 | 21,999,280 | -0.52(-0.81%) |
Jun 26, 2018 | 64.99 | 65.27 | 64.80 | 64.94 | 12,578,828 | +0.24(+0.38%) |
Jun 25, 2018 | 65.01 | 65.18 | 64.28 | 64.70 | 25,587,408 | -0.83(-1.27%) |
Jun 22, 2018 | 65.76 | 65.95 | 65.46 | 65.53 | 15,133,531 | +0.23(+0.35%) |
Jun 21, 2018 | 65.89 | 66.01 | 65.08 | 65.30 | 17,172,932 | -0.83(-1.26%) |
Jun 20, 2018 | 66.31 | 66.35 | 65.90 | 66.13 | 13,270,359 | +0.05(+0.07%) |
Jun 19, 2018 | 66.74 | 66.78 | 65.83 | 66.09 | 19,896,110 | -1.43(-2.11%) |
Jun 18, 2018 | 67.28 | 67.63 | 67.09 | 67.51 | 9,230,480 | -0.28(-0.41%) |
Jun 15, 2018 | 67.92 | 67.04 | 67.79 | 16,352,490 | -0.17(-0.25%) | |
Jun 14, 2018 | 68.44 | 68.62 | 67.78 | 67.96 | 11,683,154 | -0.26(-0.38%) |
Jun 13, 2018 | 68.80 | 68.84 | 68.18 | 68.22 | 9,516,210 | -0.55(-0.80%) |
Jun 12, 2018 | 68.95 | 69.01 | 68.60 | 68.77 | 6,455,753 | -0.07(-0.10%) |
Jun 11, 2018 | 68.72 | 69.05 | 68.63 | 68.84 | 5,813,172 | +0.13(+0.20%) |
Jun 08, 2018 | 68.39 | 68.80 | 68.24 | 68.71 | 7,295,808 | +0.22(+0.33%) |
Jun 07, 2018 | 68.36 | 68.57 | 68.05 | 68.48 | 11,072,326 | +0.29(+0.42%) |
Jun 06, 2018 | 68.27 | 68.20 | 7,511,633 | +0.57(+0.84%) | ||
Jun 05, 2018 | 67.55 | 67.76 | 67.34 | 67.63 | 8,795,725 | +0.08(+0.12%) |
Jun 04, 2018 | 67.87 | 68.18 | 67.45 | 67.55 | 9,777,618 | -0.10(-0.15%) |
Jun 01, 2018 | 67.30 | 67.76 | 67.25 | 67.65 | 10,810,501 | +0.74(+1.10%) |
May 31, 2018 | 67.76 | 67.80 | 66.70 | 66.91 | 15,705,555 | -0.98(-1.44%) |
May 30, 2018 | 67.39 | 67.96 | 67.16 | 67.89 | 12,718,059 | +0.94(+1.41%) |
May 29, 2018 | 67.47 | 67.64 | 66.63 | 66.95 | 20,548,758 | -1.09(-1.60%) |
May 25, 2018 | 68.03 | 68.03 | 68.03 | 0 | -0.13(-0.18%) | |
May 24, 2018 | 67.66 | 68.26 | 67.58 | 68.16 | 10,426,304 | +0.33(+0.49%) |
May 23, 2018 | 67.48 | 67.83 | 67.21 | 67.83 | 14,361,575 | -0.06(-0.09%) |
May 22, 2018 | 68.85 | 68.92 | 67.86 | 67.89 | 9,739,988 | -0.84(-1.23%) |
May 21, 2018 | 68.40 | 69.04 | 68.31 | 68.74 | 15,290,596 | +1.02(+1.51%) |
May 18, 2018 | 67.32 | 67.83 | 67.29 | 67.71 | 8,324,946 | +0.40(+0.59%) |
May 17, 2018 | 67.03 | 67.60 | 66.98 | 67.32 | 8,365,504 | +0.26(+0.39%) |
May 16, 2018 | 66.80 | 67.28 | 66.73 | 67.05 | 6,988,219 | +0.24(+0.36%) |
May 15, 2018 | 66.68 | 66.87 | 66.52 | 66.81 | 11,326,036 | -0.22(-0.34%) |
May 14, 2018 | 67.32 | 67.54 | 66.89 | 67.04 | 6,515,624 | -0.12(-0.17%) |
May 11, 2018 | 67.10 | 67.44 | 66.97 | 67.15 | 8,966,987 | +0.14(+0.21%) |
May 10, 2018 | 66.81 | 67.15 | 66.70 | 67.01 | 8,025,449 | +0.45(+0.68%) |
May 09, 2018 | 66.06 | 66.78 | 65.99 | 66.56 | 16,658,247 | +0.71(+1.08%) |
May 08, 2018 | 65.35 | 65.94 | 65.21 | 65.85 | 11,505,271 | +0.47(+0.72%) |
May 07, 2018 | 65.17 | 65.57 | 65.09 | 65.38 | 13,142,813 | +0.43(+0.66%) |
May 04, 2018 | 63.73 | 65.16 | 63.66 | 64.95 | 13,011,480 | +0.75(+1.16%) |
May 03, 2018 | 63.74 | 64.54 | 62.95 | 64.21 | 28,731,456 | +0.15(+0.24%) |
May 02, 2018 | 64.37 | 65.61 | 63.98 | 64.05 | 16,453,498 | -0.57(-0.88%) |