Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 71.07 | 71.94 | 71.07 | 71.76 | 500,108 | +0.44(+0.62%) |
Jul 30, 2018 | 71.12 | 71.77 | 70.95 | 71.32 | 615,580 | +0.58(+0.82%) |
Jul 27, 2018 | 71.79 | 72.03 | 70.39 | 70.74 | 571,000 | -1.11(-1.54%) |
Jul 26, 2018 | 71.00 | 72.04 | 70.65 | 71.85 | 914,600 | +0.67(+0.94%) |
Jul 25, 2018 | 69.93 | 71.33 | 69.93 | 71.18 | 1,002,225 | +1.06(+1.51%) |
Jul 24, 2018 | 70.12 | 70.44 | 69.85 | 70.12 | 866,280 | +0.15(+0.21%) |
Jul 23, 2018 | 69.64 | 70.03 | 69.53 | 69.97 | 860,248 | +0.42(+0.60%) |
Jul 20, 2018 | 69.29 | 69.97 | 68.76 | 69.55 | 818,871 | +0.33(+0.48%) |
Jul 19, 2018 | 68.92 | 69.87 | 68.59 | 69.22 | 1,341,779 | +1.19(+1.75%) |
Jul 18, 2018 | 67.00 | 68.42 | 66.80 | 68.03 | 1,793,344 | +0.56(+0.83%) |
Jul 17, 2018 | 67.66 | 67.90 | 67.01 | 67.47 | 748,540 | -0.26(-0.38%) |
Jul 16, 2018 | 68.01 | 68.20 | 67.50 | 67.73 | 642,034 | -0.46(-0.67%) |
Jul 13, 2018 | 68.00 | 68.75 | 67.99 | 68.19 | 413,299 | -0.01(-0.01%) |
Jul 12, 2018 | 68.00 | 68.45 | 67.44 | 68.20 | 486,612 | +0.36(+0.53%) |
Jul 11, 2018 | 68.11 | 68.49 | 67.44 | 67.84 | 660,342 | -0.61(-0.89%) |
Jul 10, 2018 | 68.50 | 68.68 | 68.18 | 68.45 | 519,331 | -0.02(-0.03%) |
Jul 09, 2018 | 68.69 | 68.90 | 68.00 | 68.47 | 777,248 | +0.13(+0.19%) |
Jul 06, 2018 | 68.05 | 68.88 | 67.85 | 68.34 | 480,489 | +0.24(+0.35%) |
Jul 05, 2018 | 68.17 | 68.87 | 67.80 | 68.10 | 814,717 | +0.13(+0.19%) |
Jul 03, 2018 | 67.97 | 67.97 | 67.97 | 0 | -0.19(-0.28%) | |
Jul 02, 2018 | 68.80 | 68.85 | 67.84 | 68.16 | 744,439 | -0.92(-1.33%) |
Jun 29, 2018 | 68.72 | 69.53 | 68.04 | 69.08 | 634,326 | +0.75(+1.10%) |
Jun 28, 2018 | 68.37 | 68.80 | 67.33 | 68.33 | 718,183 | -0.04(-0.06%) |
Jun 27, 2018 | 69.55 | 69.95 | 68.22 | 68.37 | 1,659,240 | -1.15(-1.65%) |
Jun 26, 2018 | 68.72 | 69.98 | 68.29 | 69.52 | 555,427 | +0.97(+1.42%) |
Jun 25, 2018 | 69.28 | 69.52 | 68.22 | 68.55 | 465,789 | -1.10(-1.58%) |
Jun 22, 2018 | 69.78 | 70.32 | 69.36 | 69.65 | 890,682 | +0.79(+1.15%) |
Jun 21, 2018 | 69.91 | 70.03 | 68.74 | 68.86 | 395,704 | -1.20(-1.71%) |
Jun 20, 2018 | 69.63 | 70.38 | 69.42 | 70.06 | 601,932 | +0.52(+0.75%) |
Jun 19, 2018 | 68.96 | 69.75 | 68.72 | 69.54 | 526,916 | +0.10(+0.14%) |
Jun 18, 2018 | 68.18 | 69.59 | 68.15 | 69.44 | 467,985 | +1.24(+1.82%) |
Jun 15, 2018 | 70.30 | 68.12 | 68.20 | 3,313,430 | -2.10(-2.99%) | |
Jun 14, 2018 | 70.29 | 70.73 | 70.00 | 70.30 | 681,732 | +0.27(+0.39%) |
Jun 13, 2018 | 70.84 | 70.84 | 69.91 | 70.03 | 367,874 | -0.74(-1.05%) |
Jun 12, 2018 | 70.71 | 70.99 | 70.22 | 70.77 | 826,815 | -0.05(-0.07%) |
Jun 11, 2018 | 70.20 | 70.91 | 69.90 | 70.82 | 622,741 | +0.30(+0.43%) |
Jun 08, 2018 | 70.65 | 70.86 | 69.83 | 70.52 | 576,690 | -0.23(-0.33%) |
Jun 07, 2018 | 70.60 | 71.00 | 69.93 | 70.75 | 1,134,479 | +0.38(+0.54%) |
Jun 06, 2018 | 69.78 | 70.37 | 658,483 | -0.26(-0.37%) | ||
Jun 05, 2018 | 70.35 | 70.86 | 70.02 | 70.63 | 830,248 | +0.16(+0.23%) |
Jun 04, 2018 | 70.30 | 70.72 | 70.07 | 70.47 | 1,094,767 | +0.36(+0.51%) |
Jun 01, 2018 | 69.90 | 70.18 | 69.70 | 70.11 | 786,999 | +0.21(+0.30%) |
May 31, 2018 | 69.42 | 70.20 | 69.30 | 69.90 | 816,258 | +0.18(+0.26%) |
May 30, 2018 | 68.62 | 69.76 | 68.30 | 69.72 | 816,516 | +1.24(+1.81%) |
May 29, 2018 | 68.22 | 68.87 | 67.88 | 68.48 | 752,964 | -0.12(-0.17%) |
May 25, 2018 | 68.60 | 68.60 | 68.60 | 0 | -0.24(-0.35%) | |
May 24, 2018 | 68.54 | 69.62 | 67.71 | 68.84 | 950,437 | -0.02(-0.03%) |
May 23, 2018 | 68.28 | 69.06 | 67.67 | 68.86 | 981,803 | +0.14(+0.20%) |
May 22, 2018 | 70.00 | 70.02 | 68.52 | 68.72 | 748,293 | -1.22(-1.74%) |
May 21, 2018 | 69.76 | 70.05 | 69.52 | 69.94 | 774,805 | +0.48(+0.69%) |
May 18, 2018 | 69.42 | 69.93 | 69.26 | 69.46 | 536,702 | -0.14(-0.20%) |
May 17, 2018 | 69.64 | 70.11 | 69.41 | 69.60 | 1,100,697 | +0.19(+0.27%) |
May 16, 2018 | 69.14 | 69.77 | 69.06 | 69.41 | 604,391 | +0.42(+0.61%) |
May 15, 2018 | 68.89 | 69.30 | 68.63 | 68.99 | 616,393 | -0.01(-0.01%) |
May 14, 2018 | 68.57 | 69.30 | 68.50 | 69.00 | 597,017 | +0.75(+1.10%) |
May 11, 2018 | 68.52 | 68.86 | 68.06 | 68.25 | 787,634 | -0.17(-0.25%) |
May 10, 2018 | 69.49 | 70.00 | 68.18 | 68.42 | 859,684 | -0.62(-0.90%) |
May 09, 2018 | 68.63 | 69.67 | 68.26 | 69.04 | 1,006,021 | +0.71(+1.04%) |
May 08, 2018 | 67.80 | 68.43 | 66.80 | 68.33 | 819,266 | +0.24(+0.35%) |
May 07, 2018 | 67.29 | 68.84 | 67.29 | 68.09 | 912,775 | +0.29(+0.43%) |
May 04, 2018 | 66.10 | 67.87 | 65.82 | 67.80 | 1,382,589 | +1.64(+2.48%) |
May 03, 2018 | 66.50 | 67.00 | 65.70 | 66.16 | 743,015 | -0.57(-0.85%) |
May 02, 2018 | 66.22 | 68.50 | 66.15 | 66.73 | 1,242,673 | +0.44(+0.66%) |