Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 71.97 | 72.12 | 71.23 | 71.85 | 3,251,731 | +0.37(+0.51%) |
Jul 30, 2018 | 71.79 | 71.79 | 71.16 | 71.48 | 2,447,650 | -0.29(-0.40%) |
Jul 27, 2018 | 72.92 | 73.28 | 71.67 | 71.77 | 3,140,081 | -1.43(-1.95%) |
Jul 26, 2018 | 73.72 | 72.05 | 73.20 | 3,131,461 | +1.09(+1.52%) | |
Jul 25, 2018 | 71.15 | 72.16 | 70.59 | 72.11 | 3,362,867 | +0.72(+1.01%) |
Jul 24, 2018 | 72.19 | 72.45 | 71.33 | 71.39 | 2,691,195 | -0.62(-0.86%) |
Jul 23, 2018 | 72.86 | 72.97 | 71.74 | 72.01 | 3,664,024 | -0.52(-0.72%) |
Jul 20, 2018 | 71.80 | 72.97 | 71.02 | 72.53 | 5,613,415 | +2.89(+4.15%) |
Jul 19, 2018 | 68.92 | 69.92 | 68.78 | 69.64 | 4,053,096 | +0.80(+1.16%) |
Jul 18, 2018 | 69.11 | 69.42 | 68.49 | 68.85 | 2,679,574 | -0.23(-0.33%) |
Jul 17, 2018 | 68.95 | 69.63 | 68.67 | 69.07 | 2,907,450 | -0.23(-0.33%) |
Jul 16, 2018 | 67.66 | 69.45 | 67.44 | 69.30 | 5,524,982 | +3.09(+4.67%) |
Jul 13, 2018 | 66.23 | 67.11 | 65.93 | 66.21 | 2,120,307 | +0.89(+1.36%) |
Jul 12, 2018 | 65.55 | 65.83 | 64.87 | 65.32 | 2,202,298 | +0.30(+0.46%) |
Jul 11, 2018 | 64.52 | 65.40 | 63.88 | 65.02 | 2,089,095 | +0.17(+0.26%) |
Jul 10, 2018 | 64.25 | 64.99 | 64.04 | 64.85 | 2,475,665 | +0.59(+0.91%) |
Jul 09, 2018 | 64.08 | 64.57 | 63.91 | 64.27 | 1,991,957 | +0.66(+1.03%) |
Jul 06, 2018 | 63.38 | 63.88 | 63.12 | 63.61 | 1,444,559 | +0.18(+0.28%) |
Jul 05, 2018 | 63.94 | 63.96 | 62.94 | 63.43 | 1,664,466 | -0.16(-0.26%) |
Jul 03, 2018 | 63.59 | 63.59 | 63.59 | 0 | +0.20(+0.32%) | |
Jul 02, 2018 | 63.05 | 63.64 | 62.79 | 63.39 | 1,750,459 | -0.23(-0.36%) |
Jun 29, 2018 | 64.44 | 64.84 | 63.62 | 63.62 | 2,282,296 | -0.05(-0.09%) |
Jun 28, 2018 | 63.59 | 64.07 | 63.14 | 63.67 | 1,666,240 | +0.32(+0.50%) |
Jun 27, 2018 | 63.95 | 64.62 | 63.34 | 63.35 | 1,839,708 | -0.65(-1.01%) |
Jun 26, 2018 | 63.61 | 65.07 | 63.61 | 64.00 | 2,765,293 | +0.62(+0.99%) |
Jun 25, 2018 | 63.78 | 63.78 | 63.05 | 63.38 | 3,070,853 | -0.29(-0.45%) |
Jun 22, 2018 | 64.84 | 64.91 | 63.62 | 63.66 | 2,312,289 | -1.06(-1.64%) |
Jun 21, 2018 | 64.87 | 65.07 | 64.51 | 64.73 | 1,957,507 | -0.20(-0.30%) |
Jun 20, 2018 | 65.61 | 65.61 | 64.69 | 64.92 | 2,118,530 | -0.20(-0.31%) |
Jun 19, 2018 | 65.33 | 65.58 | 64.38 | 65.12 | 2,600,656 | -0.75(-1.14%) |
Jun 18, 2018 | 65.36 | 66.45 | 65.08 | 65.87 | 2,011,530 | +0.02(+0.04%) |
Jun 15, 2018 | 65.90 | 65.58 | 65.85 | 3,579,303 | +0.27(+0.42%) | |
Jun 14, 2018 | 65.47 | 65.94 | 65.30 | 65.58 | 1,988,740 | +0.29(+0.44%) |
Jun 13, 2018 | 65.69 | 65.97 | 65.22 | 65.29 | 2,364,344 | -0.63(-0.96%) |
Jun 12, 2018 | 65.14 | 65.94 | 64.94 | 65.92 | 2,459,951 | +0.91(+1.39%) |
Jun 11, 2018 | 65.41 | 65.64 | 64.85 | 65.01 | 2,377,471 | -0.28(-0.43%) |
Jun 08, 2018 | 65.19 | 65.58 | 65.01 | 65.30 | 2,589,346 | +0.13(+0.20%) |
Jun 07, 2018 | 65.62 | 65.99 | 65.12 | 65.16 | 2,762,001 | -0.13(-0.20%) |
Jun 06, 2018 | 65.58 | 65.30 | 3,199,604 | +0.68(+1.05%) | ||
Jun 05, 2018 | 64.43 | 64.83 | 63.74 | 64.62 | 3,250,513 | +0.23(+0.36%) |
Jun 04, 2018 | 63.64 | 64.42 | 63.29 | 64.39 | 3,475,451 | +1.27(+2.00%) |
Jun 01, 2018 | 63.31 | 63.56 | 62.65 | 63.12 | 2,705,218 | +0.13(+0.21%) |
May 31, 2018 | 63.55 | 63.67 | 62.94 | 62.99 | 5,394,348 | -0.46(-0.72%) |
May 30, 2018 | 63.22 | 63.56 | 63.08 | 63.45 | 2,201,457 | +0.33(+0.53%) |
May 29, 2018 | 63.03 | 63.65 | 62.91 | 63.11 | 2,293,719 | -0.31(-0.49%) |
May 25, 2018 | 63.43 | 63.43 | 63.43 | 0 | -0.38(-0.60%) | |
May 24, 2018 | 63.07 | 64.04 | 62.88 | 63.81 | 4,423,717 | +0.72(+1.14%) |
May 23, 2018 | 62.37 | 63.29 | 62.37 | 63.08 | 2,074,386 | +0.66(+1.06%) |
May 22, 2018 | 63.04 | 63.14 | 62.37 | 62.42 | 2,080,728 | -0.38(-0.61%) |
May 21, 2018 | 62.56 | 63.16 | 62.27 | 62.80 | 2,872,767 | +0.66(+1.06%) |
May 18, 2018 | 61.59 | 62.23 | 61.59 | 62.14 | 2,414,301 | +0.09(+0.14%) |
May 17, 2018 | 61.41 | 62.34 | 61.41 | 62.06 | 2,417,888 | +0.29(+0.48%) |
May 16, 2018 | 61.22 | 61.90 | 61.03 | 61.76 | 2,455,671 | +0.78(+1.27%) |
May 15, 2018 | 59.89 | 61.16 | 59.72 | 60.99 | 2,541,657 | +0.78(+1.29%) |
May 14, 2018 | 60.63 | 60.63 | 59.98 | 60.21 | 1,870,405 | -0.28(-0.46%) |
May 11, 2018 | 60.50 | 60.76 | 60.19 | 60.49 | 1,888,950 | -0.02(-0.04%) |
May 10, 2018 | 60.91 | 60.91 | 59.81 | 60.51 | 2,261,614 | -0.12(-0.20%) |
May 09, 2018 | 60.00 | 60.78 | 59.75 | 60.64 | 2,866,009 | +0.66(+1.10%) |
May 08, 2018 | 59.54 | 60.55 | 59.30 | 59.98 | 2,567,535 | +0.63(+1.06%) |
May 07, 2018 | 59.19 | 59.81 | 58.74 | 59.35 | 3,130,176 | +0.16(+0.26%) |
May 04, 2018 | 60.55 | 60.84 | 57.36 | 59.20 | 6,025,576 | -1.70(-2.79%) |
May 03, 2018 | 61.72 | 61.72 | 60.66 | 60.89 | 4,809,062 | -0.94(-1.52%) |
May 02, 2018 | 62.12 | 62.50 | 61.49 | 61.83 | 2,925,404 | -0.61(-0.97%) |