Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 71.84 | 71.99 | 71.11 | 71.72 | 3,257,645 | +0.37(+0.51%) |
Jul 30, 2018 | 71.66 | 71.66 | 71.03 | 71.35 | 2,452,101 | -0.29(-0.40%) |
Jul 27, 2018 | 72.79 | 73.15 | 71.54 | 71.64 | 3,145,792 | -1.43(-1.95%) |
Jul 26, 2018 | 73.59 | 71.92 | 73.07 | 3,137,156 | +1.09(+1.52%) | |
Jul 25, 2018 | 71.02 | 72.03 | 70.46 | 71.98 | 3,368,983 | +0.72(+1.01%) |
Jul 24, 2018 | 72.06 | 72.32 | 71.20 | 71.26 | 2,696,089 | -0.62(-0.86%) |
Jul 23, 2018 | 72.73 | 72.83 | 71.61 | 71.88 | 3,670,688 | -0.52(-0.72%) |
Jul 20, 2018 | 71.67 | 72.84 | 70.89 | 72.40 | 5,623,624 | +2.88(+4.15%) |
Jul 19, 2018 | 68.80 | 69.80 | 68.65 | 69.52 | 4,060,467 | +0.79(+1.16%) |
Jul 18, 2018 | 68.99 | 69.30 | 68.36 | 68.72 | 2,684,447 | -0.23(-0.33%) |
Jul 17, 2018 | 68.82 | 69.51 | 68.55 | 68.95 | 2,912,738 | -0.23(-0.33%) |
Jul 16, 2018 | 67.54 | 69.32 | 67.32 | 69.17 | 5,535,031 | +3.08(+4.67%) |
Jul 13, 2018 | 66.11 | 66.99 | 65.81 | 66.09 | 2,124,164 | +0.89(+1.36%) |
Jul 12, 2018 | 65.43 | 65.71 | 64.76 | 65.20 | 2,206,303 | +0.30(+0.46%) |
Jul 11, 2018 | 64.40 | 65.29 | 63.76 | 64.90 | 2,092,894 | +0.17(+0.26%) |
Jul 10, 2018 | 64.13 | 64.87 | 63.92 | 64.73 | 2,480,168 | +0.58(+0.91%) |
Jul 09, 2018 | 63.96 | 64.45 | 63.79 | 64.15 | 1,995,580 | +0.65(+1.03%) |
Jul 06, 2018 | 63.26 | 63.77 | 63.00 | 63.49 | 1,447,186 | +0.18(+0.28%) |
Jul 05, 2018 | 63.82 | 63.84 | 62.82 | 63.32 | 1,667,493 | -0.16(-0.26%) |
Jul 03, 2018 | 63.48 | 63.48 | 63.48 | 0 | +0.20(+0.32%) | |
Jul 02, 2018 | 62.93 | 63.52 | 62.68 | 63.28 | 1,753,643 | -0.23(-0.36%) |
Jun 29, 2018 | 64.32 | 64.72 | 63.50 | 63.50 | 2,286,447 | -0.05(-0.09%) |
Jun 28, 2018 | 63.48 | 63.96 | 63.03 | 63.56 | 1,669,271 | +0.32(+0.50%) |
Jun 27, 2018 | 63.83 | 64.51 | 63.23 | 63.24 | 1,843,054 | -0.65(-1.01%) |
Jun 26, 2018 | 63.49 | 64.95 | 63.49 | 63.88 | 2,770,323 | +0.62(+0.99%) |
Jun 25, 2018 | 63.67 | 63.67 | 62.94 | 63.26 | 3,076,438 | -0.29(-0.45%) |
Jun 22, 2018 | 64.73 | 64.79 | 63.50 | 63.55 | 2,316,494 | -1.06(-1.64%) |
Jun 21, 2018 | 64.75 | 64.95 | 64.40 | 64.61 | 1,961,068 | -0.19(-0.30%) |
Jun 20, 2018 | 65.49 | 65.49 | 64.58 | 64.80 | 2,122,383 | -0.20(-0.31%) |
Jun 19, 2018 | 65.22 | 65.47 | 64.27 | 65.01 | 2,605,386 | -0.75(-1.14%) |
Jun 18, 2018 | 65.24 | 66.33 | 64.96 | 65.75 | 2,015,189 | +0.02(+0.04%) |
Jun 15, 2018 | 65.78 | 65.46 | 65.73 | 3,585,813 | +0.27(+0.42%) | |
Jun 14, 2018 | 65.35 | 65.82 | 65.18 | 65.46 | 1,992,357 | +0.29(+0.44%) |
Jun 13, 2018 | 65.57 | 65.85 | 65.10 | 65.17 | 2,368,645 | -0.63(-0.96%) |
Jun 12, 2018 | 65.02 | 65.82 | 64.83 | 65.80 | 2,464,425 | +0.90(+1.39%) |
Jun 11, 2018 | 65.29 | 65.52 | 64.73 | 64.90 | 2,381,795 | -0.28(-0.43%) |
Jun 08, 2018 | 65.08 | 65.46 | 64.89 | 65.18 | 2,594,056 | +0.13(+0.20%) |
Jun 07, 2018 | 65.50 | 65.87 | 65.00 | 65.04 | 2,767,025 | -0.13(-0.20%) |
Jun 06, 2018 | 65.46 | 65.18 | 3,205,423 | +0.67(+1.04%) | ||
Jun 05, 2018 | 64.31 | 64.71 | 63.63 | 64.50 | 3,256,425 | +0.23(+0.36%) |
Jun 04, 2018 | 63.53 | 64.30 | 63.18 | 64.27 | 3,481,771 | +1.26(+2.00%) |
Jun 01, 2018 | 63.19 | 63.44 | 62.54 | 63.01 | 2,710,138 | +0.13(+0.21%) |
May 31, 2018 | 63.43 | 63.56 | 62.83 | 62.88 | 5,404,159 | -0.46(-0.72%) |
May 30, 2018 | 63.11 | 63.44 | 62.96 | 63.33 | 2,205,460 | +0.33(+0.53%) |
May 29, 2018 | 62.91 | 63.53 | 62.79 | 63.00 | 2,297,890 | -0.31(-0.49%) |
May 25, 2018 | 63.31 | 63.31 | 63.31 | 0 | -0.38(-0.60%) | |
May 24, 2018 | 62.95 | 63.93 | 62.77 | 63.69 | 4,431,762 | +0.72(+1.14%) |
May 23, 2018 | 62.26 | 63.17 | 62.26 | 62.97 | 2,078,159 | +0.66(+1.06%) |
May 22, 2018 | 62.92 | 63.02 | 62.26 | 62.31 | 2,084,512 | -0.38(-0.61%) |
May 21, 2018 | 62.44 | 63.05 | 62.16 | 62.69 | 2,877,992 | +0.66(+1.06%) |
May 18, 2018 | 61.47 | 62.12 | 61.47 | 62.03 | 2,418,692 | +0.09(+0.14%) |
May 17, 2018 | 61.30 | 62.23 | 61.30 | 61.95 | 2,422,285 | +0.29(+0.48%) |
May 16, 2018 | 61.11 | 61.78 | 60.92 | 61.65 | 2,460,138 | +0.77(+1.27%) |
May 15, 2018 | 59.78 | 61.05 | 59.61 | 60.88 | 2,546,280 | +0.77(+1.29%) |
May 14, 2018 | 60.52 | 60.52 | 59.87 | 60.10 | 1,873,807 | -0.28(-0.46%) |
May 11, 2018 | 60.39 | 60.65 | 60.08 | 60.38 | 1,892,385 | -0.02(-0.04%) |
May 10, 2018 | 60.80 | 60.80 | 59.70 | 60.40 | 2,265,727 | -0.12(-0.20%) |
May 09, 2018 | 59.89 | 60.67 | 59.64 | 60.53 | 2,871,221 | +0.66(+1.10%) |
May 08, 2018 | 59.44 | 60.44 | 59.19 | 59.87 | 2,572,204 | +0.63(+1.06%) |
May 07, 2018 | 59.08 | 59.70 | 58.64 | 59.24 | 3,135,869 | +0.16(+0.26%) |
May 04, 2018 | 60.44 | 60.73 | 57.26 | 59.09 | 6,036,535 | -1.70(-2.79%) |
May 03, 2018 | 61.61 | 61.61 | 60.55 | 60.78 | 4,817,809 | -0.94(-1.52%) |
May 02, 2018 | 62.01 | 62.39 | 61.38 | 61.72 | 2,930,724 | -0.60(-0.97%) |