Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 65.07 | 65.45 | 64.93 | 65.38 | 417,459 | +0.64(+0.99%) |
Jul 30, 2018 | 64.93 | 65.09 | 64.69 | 64.74 | 195,168 | -0.16(-0.25%) |
Jul 27, 2018 | 65.18 | 65.26 | 64.76 | 64.90 | 277,200 | -0.24(-0.37%) |
Jul 26, 2018 | 64.80 | 65.31 | 64.80 | 65.14 | 354,552 | +0.36(+0.56%) |
Jul 25, 2018 | 64.35 | 64.82 | 64.19 | 64.78 | 344,220 | +0.43(+0.67%) |
Jul 24, 2018 | 64.06 | 64.50 | 64.05 | 64.35 | 217,608 | +0.31(+0.48%) |
Jul 23, 2018 | 64.08 | 64.26 | 63.94 | 64.04 | 202,181 | -0.25(-0.39%) |
Jul 20, 2018 | 64.06 | 64.36 | 64.06 | 64.29 | 182,506 | +0.20(+0.31%) |
Jul 19, 2018 | 63.88 | 64.26 | 63.78 | 64.09 | 136,716 | +0.04(+0.06%) |
Jul 18, 2018 | 64.09 | 64.15 | 63.88 | 64.05 | 323,178 | +0.06(+0.10%) |
Jul 17, 2018 | 63.49 | 64.06 | 63.49 | 63.98 | 234,143 | +0.41(+0.64%) |
Jul 16, 2018 | 63.75 | 63.87 | 63.53 | 63.58 | 117,229 | -0.27(-0.42%) |
Jul 13, 2018 | 63.59 | 63.92 | 63.35 | 63.85 | 145,172 | +0.33(+0.52%) |
Jul 12, 2018 | 63.46 | 63.62 | 63.36 | 63.52 | 207,389 | +0.25(+0.40%) |
Jul 11, 2018 | 63.38 | 63.62 | 63.18 | 63.27 | 349,244 | -0.54(-0.85%) |
Jul 10, 2018 | 63.59 | 63.85 | 63.40 | 63.81 | 378,446 | +0.43(+0.68%) |
Jul 09, 2018 | 63.17 | 63.58 | 62.98 | 63.38 | 313,619 | +0.41(+0.65%) |
Jul 06, 2018 | 62.78 | 63.15 | 62.57 | 62.97 | 264,912 | +0.23(+0.37%) |
Jul 05, 2018 | 62.36 | 62.74 | 62.20 | 62.74 | 339,343 | +0.59(+0.95%) |
Jul 03, 2018 | 62.15 | 62.15 | 62.15 | 0 | -0.01(-0.02%) | |
Jul 02, 2018 | 61.86 | 62.17 | 61.74 | 62.16 | 347,392 | -0.18(-0.29%) |
Jun 29, 2018 | 62.79 | 62.32 | 62.34 | 254,435 | +0.10(+0.16%) | |
Jun 28, 2018 | 61.92 | 62.37 | 61.84 | 62.24 | 427,236 | +0.19(+0.31%) |
Jun 27, 2018 | 62.55 | 62.90 | 62.03 | 62.05 | 282,187 | -0.30(-0.48%) |
Jun 26, 2018 | 62.34 | 62.55 | 62.31 | 62.35 | 221,082 | -0.01(-0.02%) |
Jun 25, 2018 | 62.60 | 62.60 | 62.00 | 62.36 | 371,064 | -0.33(-0.53%) |
Jun 22, 2018 | 62.63 | 62.88 | 62.62 | 62.69 | 185,414 | +0.34(+0.55%) |
Jun 21, 2018 | 62.61 | 62.74 | 62.26 | 62.35 | 220,691 | -0.39(-0.62%) |
Jun 20, 2018 | 62.95 | 62.95 | 62.60 | 62.74 | 188,454 | -0.45(-0.71%) |
Jun 19, 2018 | 62.95 | 63.30 | 62.88 | 63.19 | 338,908 | -0.33(-0.52%) |
Jun 18, 2018 | 63.73 | 63.73 | 63.33 | 63.52 | 173,556 | -0.50(-0.78%) |
Jun 15, 2018 | 64.03 | 63.42 | 64.02 | 196,216 | +0.20(+0.31%) | |
Jun 14, 2018 | 63.88 | 63.98 | 63.66 | 63.82 | 161,543 | +0.11(+0.17%) |
Jun 13, 2018 | 64.12 | 64.20 | 63.70 | 63.71 | 214,495 | -0.47(-0.73%) |
Jun 12, 2018 | 64.13 | 64.30 | 63.99 | 64.18 | 147,603 | +0.09(+0.14%) |
Jun 11, 2018 | 64.15 | 64.26 | 64.01 | 64.09 | 194,722 | +0.05(+0.07%) |
Jun 08, 2018 | 63.58 | 64.07 | 63.58 | 64.05 | 191,912 | +0.39(+0.60%) |
Jun 07, 2018 | 63.49 | 63.81 | 63.49 | 63.66 | 183,711 | +0.18(+0.28%) |
Jun 06, 2018 | 63.49 | 62.95 | 63.48 | 216,950 | +0.42(+0.67%) | |
Jun 05, 2018 | 62.88 | 63.10 | 62.82 | 63.06 | 336,239 | +0.12(+0.19%) |
Jun 04, 2018 | 62.78 | 63.05 | 62.78 | 62.94 | 190,195 | +0.35(+0.56%) |
Jun 01, 2018 | 62.66 | 62.80 | 62.40 | 62.59 | 485,142 | +0.37(+0.59%) |
May 31, 2018 | 63.06 | 63.06 | 62.10 | 62.22 | 293,724 | -0.84(-1.33%) |
May 30, 2018 | 62.37 | 63.19 | 62.37 | 63.06 | 268,582 | +0.94(+1.51%) |
May 29, 2018 | 62.40 | 62.57 | 61.88 | 62.12 | 210,070 | -0.73(-1.16%) |
May 25, 2018 | 62.85 | 62.85 | 62.85 | 0 | -0.10(-0.16%) | |
May 24, 2018 | 62.88 | 62.97 | 62.48 | 62.95 | 188,328 | +0.05(+0.08%) |
May 23, 2018 | 62.63 | 62.91 | 62.50 | 62.90 | 149,261 | +0.07(+0.11%) |
May 22, 2018 | 63.50 | 63.50 | 62.76 | 62.83 | 198,943 | -0.48(-0.76%) |
May 21, 2018 | 63.02 | 63.40 | 63.02 | 63.31 | 260,491 | +0.53(+0.84%) |
May 18, 2018 | 62.83 | 62.83 | 62.58 | 62.78 | 191,516 | +0.02(+0.03%) |
May 17, 2018 | 62.70 | 62.86 | 62.49 | 62.76 | 144,848 | +0.11(+0.18%) |
May 16, 2018 | 62.47 | 62.80 | 62.40 | 62.65 | 235,381 | +0.35(+0.56%) |
May 15, 2018 | 62.39 | 62.39 | 62.07 | 62.30 | 359,242 | -0.29(-0.46%) |
May 14, 2018 | 62.70 | 62.75 | 62.43 | 62.59 | 192,726 | +0.08(+0.13%) |
May 11, 2018 | 62.53 | 62.66 | 62.35 | 62.51 | 217,183 | +0.12(+0.19%) |
May 10, 2018 | 62.16 | 62.52 | 62.06 | 62.39 | 314,529 | +0.50(+0.81%) |
May 09, 2018 | 61.63 | 62.00 | 61.31 | 61.89 | 348,132 | +0.51(+0.83%) |
May 08, 2018 | 61.34 | 61.48 | 61.05 | 61.38 | 205,521 | -0.10(-0.16%) |
May 07, 2018 | 61.66 | 61.71 | 61.32 | 61.48 | 301,632 | +0.05(+0.08%) |
May 04, 2018 | 60.40 | 61.65 | 60.38 | 61.43 | 197,544 | +0.78(+1.29%) |
May 03, 2018 | 60.64 | 60.87 | 60.06 | 60.65 | 331,931 | -0.35(-0.57%) |
May 02, 2018 | 61.59 | 61.61 | 60.92 | 61.00 | 222,405 | -0.62(-1.01%) |