Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 65.68 | 65.68 | 65.67 | 65.68 | 6,370 | +0.03(+0.05%) |
Jul 30, 2018 | 65.66 | 65.68 | 65.65 | 65.65 | 34,076 | +0.02(+0.03%) |
Jul 27, 2018 | 65.64 | 65.64 | 65.63 | 65.63 | 2,645 | -0.03(-0.04%) |
Jul 26, 2018 | 65.67 | 65.67 | 65.59 | 65.66 | 1,860 | +0.02(+0.03%) |
Jul 25, 2018 | 65.65 | 65.65 | 65.62 | 65.64 | 6,721 | +0.04(+0.05%) |
Jul 24, 2018 | 65.65 | 65.65 | 65.60 | 65.60 | 2,553 | -0.03(-0.05%) |
Jul 23, 2018 | 65.63 | 65.64 | 65.60 | 65.64 | 7,542 | +0.01(+0.01%) |
Jul 20, 2018 | 65.61 | 65.65 | 65.61 | 65.63 | 18,116 | +0.04(+0.05%) |
Jul 19, 2018 | 65.57 | 65.60 | 65.56 | 65.59 | 6,395 | +0.03(+0.05%) |
Jul 18, 2018 | 65.56 | 65.60 | 65.55 | 65.56 | 11,299 | -0.00(-0.00%) |
Jul 17, 2018 | 65.52 | 65.58 | 65.52 | 65.56 | 4,817 | +0.04(+0.05%) |
Jul 16, 2018 | 65.56 | 65.56 | 65.49 | 65.53 | 16,830 | +0.00(+0.00%) |
Jul 13, 2018 | 65.50 | 65.55 | 65.50 | 65.53 | 7,758 | +0.02(+0.03%) |
Jul 12, 2018 | 65.50 | 65.51 | 65.50 | 65.51 | 12,845 | +0.00(+0.00%) |
Jul 11, 2018 | 65.51 | 65.51 | 65.51 | 65.51 | 10,520 | +0.01(+0.01%) |
Jul 10, 2018 | 65.51 | 65.51 | 65.50 | 65.50 | 2,938 | +0.03(+0.04%) |
Jul 09, 2018 | 65.55 | 65.55 | 65.47 | 65.47 | 71,670 | -0.10(-0.16%) |
Jul 06, 2018 | 65.53 | 65.58 | 65.51 | 65.58 | 19,531 | +0.09(+0.14%) |
Jul 05, 2018 | 65.51 | 65.52 | 65.48 | 65.49 | 20,701 | -0.03(-0.05%) |
Jul 03, 2018 | 65.52 | 65.52 | 65.52 | 0 | +0.06(+0.09%) | |
Jul 02, 2018 | 65.46 | 65.46 | 65.46 | 65.46 | 565 | +0.02(+0.03%) |
Jun 29, 2018 | 65.47 | 65.47 | 65.44 | 65.44 | 8,897 | -0.03(-0.04%) |
Jun 28, 2018 | 65.48 | 65.48 | 65.44 | 65.47 | 7,394 | +0.03(+0.04%) |
Jun 27, 2018 | 65.43 | 65.45 | 65.41 | 65.44 | 11,728 | -0.01(-0.01%) |
Jun 26, 2018 | 65.44 | 65.45 | 65.42 | 65.45 | 15,214 | +0.02(+0.03%) |
Jun 25, 2018 | 65.45 | 65.46 | 65.42 | 65.43 | 6,543 | -0.01(-0.01%) |
Jun 22, 2018 | 65.43 | 65.52 | 65.43 | 65.44 | 151,459 | +0.00(+0.00%) |
Jun 21, 2018 | 65.44 | 65.46 | 65.43 | 65.44 | 1,949 | +0.03(+0.04%) |
Jun 20, 2018 | 65.40 | 65.45 | 65.40 | 65.41 | 11,433 | +0.00(+0.00%) |
Jun 19, 2018 | 65.40 | 65.45 | 65.40 | 65.41 | 10,583 | +0.00(+0.00%) |
Jun 18, 2018 | 65.41 | 65.46 | 65.37 | 65.41 | 6,029 | +0.03(+0.04%) |
Jun 15, 2018 | 65.44 | 65.36 | 65.39 | 44,134 | +0.03(+0.04%) | |
Jun 14, 2018 | 65.38 | 65.43 | 65.36 | 65.36 | 9,175 | -0.02(-0.03%) |
Jun 13, 2018 | 65.38 | 65.40 | 65.38 | 65.38 | 2,587 | +0.05(+0.08%) |
Jun 12, 2018 | 65.34 | 65.34 | 65.32 | 65.33 | 13,593 | -0.03(-0.05%) |
Jun 11, 2018 | 65.41 | 65.42 | 65.33 | 65.36 | 5,616 | +0.04(+0.06%) |
Jun 08, 2018 | 65.36 | 65.36 | 65.32 | 65.32 | 4,102 | -0.03(-0.04%) |
Jun 07, 2018 | 65.33 | 65.36 | 65.33 | 65.34 | 4,461 | +0.00(+0.00%) |
Jun 06, 2018 | 65.34 | 11,793 | -0.02(-0.03%) | |||
Jun 05, 2018 | 65.33 | 65.36 | 65.33 | 65.36 | 1,491 | -0.03(-0.05%) |
Jun 04, 2018 | 65.37 | 65.40 | 65.31 | 65.40 | 7,100 | +0.03(+0.05%) |
Jun 01, 2018 | 65.36 | 65.38 | 65.36 | 65.37 | 1,802 | -0.01(-0.01%) |
May 31, 2018 | 65.37 | 65.37 | 65.37 | 65.37 | 2,815 | +0.01(+0.01%) |
May 30, 2018 | 65.37 | 65.37 | 65.37 | 65.37 | 8,672 | -0.03(-0.05%) |
May 29, 2018 | 65.39 | 65.41 | 65.35 | 65.40 | 322,174 | +0.03(+0.04%) |
May 25, 2018 | 65.37 | 65.37 | 65.37 | 0 | +0.01(+0.01%) | |
May 24, 2018 | 65.35 | 65.37 | 65.35 | 65.36 | 6,679 | +0.02(+0.03%) |
May 23, 2018 | 65.35 | 65.37 | 65.33 | 65.34 | 6,992 | -0.01(-0.01%) |
May 22, 2018 | 65.35 | 65.36 | 65.33 | 65.35 | 8,200 | +0.00(+0.00%) |
May 21, 2018 | 65.33 | 65.35 | 65.31 | 65.35 | 2,082 | -0.01(-0.01%) |
May 18, 2018 | 65.32 | 65.36 | 65.32 | 65.36 | 4,005 | +0.02(+0.03%) |
May 17, 2018 | 65.28 | 65.34 | 65.28 | 65.34 | 118,563 | +0.06(+0.09%) |
May 16, 2018 | 65.30 | 65.33 | 65.22 | 65.28 | 9,951 | +0.12(+0.19%) |
May 15, 2018 | 65.15 | 65.31 | 65.15 | 65.16 | 23,782 | -0.07(-0.11%) |
May 14, 2018 | 65.23 | 65.30 | 65.20 | 65.23 | 328,330 | -0.09(-0.13%) |
May 11, 2018 | 65.27 | 65.31 | 65.15 | 65.31 | 38,100 | +0.04(+0.07%) |
May 10, 2018 | 65.26 | 65.29 | 65.26 | 65.27 | 8,225 | +0.02(+0.03%) |
May 09, 2018 | 65.31 | 65.31 | 65.15 | 65.25 | 20,820 | -0.03(-0.05%) |
May 08, 2018 | 65.29 | 65.29 | 65.25 | 65.29 | 9,482 | +0.02(+0.03%) |
May 07, 2018 | 65.28 | 65.28 | 65.27 | 65.27 | 5,734 | +0.03(+0.05%) |
May 04, 2018 | 65.12 | 65.28 | 65.12 | 65.24 | 11,096 | +0.01(+0.01%) |
May 03, 2018 | 65.12 | 65.26 | 65.12 | 65.23 | 84,497 | -0.03(-0.04%) |
May 02, 2018 | 65.24 | 65.25 | 65.22 | 65.25 | 4,127 | +0.02(+0.03%) |