Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 69.33 | 69.56 | 68.91 | 69.04 | 4,627,263 | -0.45(-0.65%) |
Jul 30, 2018 | 68.62 | 69.56 | 68.62 | 69.49 | 4,419,565 | +0.92(+1.35%) |
Jul 27, 2018 | 68.84 | 69.31 | 68.16 | 68.57 | 3,929,132 | +0.23(+0.34%) |
Jul 26, 2018 | 68.42 | 69.56 | 68.06 | 68.33 | 5,153,294 | -0.11(-0.16%) |
Jul 25, 2018 | 68.11 | 68.61 | 67.74 | 68.45 | 4,273,721 | +0.54(+0.79%) |
Jul 24, 2018 | 67.56 | 68.51 | 67.47 | 67.91 | 6,432,739 | +0.57(+0.85%) |
Jul 23, 2018 | 66.70 | 67.54 | 66.64 | 67.33 | 3,992,014 | +0.80(+1.20%) |
Jul 20, 2018 | 66.98 | 67.29 | 66.43 | 66.54 | 3,451,889 | -0.60(-0.89%) |
Jul 19, 2018 | 65.96 | 67.46 | 65.92 | 67.14 | 6,053,786 | +1.38(+2.10%) |
Jul 18, 2018 | 66.25 | 66.58 | 65.56 | 65.76 | 4,862,799 | -0.36(-0.54%) |
Jul 17, 2018 | 65.91 | 66.91 | 65.77 | 66.12 | 3,715,308 | +0.05(+0.08%) |
Jul 16, 2018 | 66.32 | 66.50 | 65.19 | 66.07 | 3,979,981 | -0.44(-0.66%) |
Jul 13, 2018 | 65.85 | 67.06 | 65.85 | 66.50 | 3,458,033 | +1.04(+1.59%) |
Jul 12, 2018 | 66.90 | 66.90 | 65.02 | 65.46 | 4,058,281 | -0.92(-1.39%) |
Jul 11, 2018 | 66.65 | 66.92 | 65.85 | 66.38 | 3,506,638 | -0.62(-0.92%) |
Jul 10, 2018 | 66.77 | 67.15 | 66.53 | 67.00 | 4,476,208 | +0.46(+0.69%) |
Jul 09, 2018 | 66.02 | 66.97 | 65.97 | 66.54 | 3,968,972 | +0.83(+1.26%) |
Jul 06, 2018 | 65.20 | 65.99 | 64.56 | 65.71 | 2,819,454 | +0.21(+0.31%) |
Jul 05, 2018 | 65.66 | 65.79 | 64.68 | 65.50 | 3,239,603 | -0.07(-0.10%) |
Jul 03, 2018 | 65.57 | 65.57 | 65.57 | 0 | +0.74(+1.14%) | |
Jul 02, 2018 | 64.82 | 65.16 | 63.99 | 64.84 | 4,112,304 | -0.30(-0.46%) |
Jun 29, 2018 | 65.86 | 65.07 | 65.13 | 4,018,346 | +0.44(+0.69%) | |
Jun 28, 2018 | 65.67 | 65.98 | 64.17 | 64.69 | 5,458,377 | -1.09(-1.65%) |
Jun 27, 2018 | 65.34 | 67.17 | 65.34 | 65.78 | 5,058,050 | +0.46(+0.71%) |
Jun 26, 2018 | 65.59 | 65.96 | 65.24 | 65.31 | 4,179,011 | -0.44(-0.66%) |
Jun 25, 2018 | 65.13 | 66.02 | 65.11 | 65.75 | 7,235,649 | +0.68(+1.05%) |
Jun 22, 2018 | 65.66 | 65.78 | 64.67 | 65.07 | 3,924,110 | -0.09(-0.13%) |
Jun 21, 2018 | 64.51 | 66.08 | 64.38 | 65.15 | 4,979,589 | +0.64(+0.99%) |
Jun 20, 2018 | 66.02 | 66.09 | 63.75 | 64.51 | 6,015,790 | -1.01(-1.54%) |
Jun 19, 2018 | 65.57 | 65.85 | 64.96 | 65.52 | 4,588,997 | -0.47(-0.71%) |
Jun 18, 2018 | 65.31 | 66.67 | 65.19 | 65.99 | 3,903,422 | -0.11(-0.17%) |
Jun 15, 2018 | 66.08 | 65.32 | 66.10 | 7,923,502 | +0.03(+0.04%) | |
Jun 14, 2018 | 66.94 | 67.45 | 65.90 | 66.08 | 4,962,989 | -0.68(-1.03%) |
Jun 13, 2018 | 67.97 | 68.04 | 66.74 | 66.76 | 4,093,397 | -0.90(-1.33%) |
Jun 12, 2018 | 68.01 | 68.10 | 67.05 | 67.66 | 4,968,922 | +0.01(+0.01%) |
Jun 11, 2018 | 66.97 | 67.91 | 66.64 | 67.65 | 5,015,061 | +0.89(+1.33%) |
Jun 08, 2018 | 66.91 | 67.55 | 66.62 | 66.76 | 5,627,266 | -0.28(-0.42%) |
Jun 07, 2018 | 67.34 | 67.91 | 66.81 | 67.04 | 6,623,966 | +0.39(+0.58%) |
Jun 06, 2018 | 66.66 | 5,138,170 | -0.51(-0.76%) | |||
Jun 05, 2018 | 65.31 | 67.46 | 64.84 | 67.17 | 10,312,802 | +1.84(+2.82%) |
Jun 04, 2018 | 62.68 | 65.73 | 62.67 | 65.33 | 8,903,954 | +3.04(+4.88%) |
Jun 01, 2018 | 62.41 | 63.01 | 62.11 | 62.29 | 4,694,817 | -0.08(-0.12%) |
May 31, 2018 | 62.59 | 62.98 | 61.93 | 62.37 | 7,499,090 | -0.50(-0.79%) |
May 30, 2018 | 61.61 | 63.36 | 61.28 | 62.87 | 8,942,783 | +1.51(+2.47%) |
May 29, 2018 | 60.75 | 61.40 | 60.50 | 61.35 | 7,842,638 | +0.42(+0.69%) |
May 25, 2018 | 60.93 | 60.93 | 60.93 | 0 | +0.23(+0.38%) | |
May 24, 2018 | 60.97 | 61.21 | 59.97 | 60.70 | 9,636,900 | -0.20(-0.32%) |
May 23, 2018 | 61.16 | 62.43 | 60.63 | 60.90 | 20,268,288 | -3.68(-5.70%) |
May 22, 2018 | 65.89 | 66.43 | 64.34 | 64.58 | 8,821,732 | -1.20(-1.82%) |
May 21, 2018 | 65.57 | 66.05 | 65.29 | 65.78 | 5,929,659 | +0.80(+1.22%) |
May 18, 2018 | 65.19 | 65.50 | 64.69 | 64.98 | 5,045,836 | +0.09(+0.15%) |
May 17, 2018 | 64.33 | 65.36 | 64.26 | 64.89 | 6,399,536 | +0.51(+0.80%) |
May 16, 2018 | 63.30 | 64.76 | 63.27 | 64.37 | 10,045,982 | +1.84(+2.94%) |
May 15, 2018 | 61.89 | 62.85 | 61.79 | 62.53 | 5,843,274 | +0.68(+1.11%) |
May 14, 2018 | 59.93 | 62.04 | 59.89 | 61.85 | 8,619,290 | +2.25(+3.77%) |
May 11, 2018 | 59.34 | 59.67 | 58.79 | 59.60 | 3,573,946 | +0.01(+0.01%) |
May 10, 2018 | 59.18 | 59.81 | 58.68 | 59.59 | 4,212,870 | +0.26(+0.44%) |
May 09, 2018 | 58.27 | 59.49 | 57.97 | 59.33 | 4,859,622 | +0.43(+0.73%) |
May 08, 2018 | 58.80 | 59.40 | 58.57 | 58.90 | 4,540,644 | +0.08(+0.13%) |
May 07, 2018 | 60.17 | 60.19 | 58.46 | 58.82 | 6,995,439 | -1.46(-2.42%) |
May 04, 2018 | 59.94 | 60.57 | 59.33 | 60.28 | 3,075,757 | -0.08(-0.14%) |
May 03, 2018 | 60.60 | 60.77 | 59.87 | 60.36 | 3,792,113 | -0.25(-0.42%) |
May 02, 2018 | 59.91 | 60.68 | 58.91 | 60.62 | 5,425,880 | +0.32(+0.53%) |