Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 69.32 | 69.55 | 68.90 | 69.02 | 4,628,078 | -0.45(-0.65%) |
Jul 30, 2018 | 68.61 | 69.55 | 68.61 | 69.48 | 4,420,343 | +0.92(+1.35%) |
Jul 27, 2018 | 68.83 | 69.30 | 68.15 | 68.55 | 3,929,824 | +0.23(+0.34%) |
Jul 26, 2018 | 68.41 | 69.55 | 68.05 | 68.32 | 5,154,202 | -0.11(-0.16%) |
Jul 25, 2018 | 68.10 | 68.60 | 67.72 | 68.43 | 4,274,474 | +0.54(+0.79%) |
Jul 24, 2018 | 67.54 | 68.49 | 67.45 | 67.90 | 6,433,872 | +0.57(+0.85%) |
Jul 23, 2018 | 66.69 | 67.53 | 66.63 | 67.32 | 3,992,717 | +0.80(+1.20%) |
Jul 20, 2018 | 66.97 | 67.28 | 66.42 | 66.53 | 3,452,497 | -0.60(-0.89%) |
Jul 19, 2018 | 65.95 | 67.45 | 65.91 | 67.13 | 6,054,853 | +1.38(+2.09%) |
Jul 18, 2018 | 66.24 | 66.57 | 65.55 | 65.75 | 4,863,656 | -0.36(-0.54%) |
Jul 17, 2018 | 65.90 | 66.89 | 65.76 | 66.11 | 3,715,963 | +0.05(+0.08%) |
Jul 16, 2018 | 66.30 | 66.49 | 65.18 | 66.06 | 3,980,682 | -0.44(-0.66%) |
Jul 13, 2018 | 65.84 | 67.05 | 65.84 | 66.49 | 3,458,643 | +1.04(+1.59%) |
Jul 12, 2018 | 66.89 | 66.89 | 65.00 | 65.45 | 4,058,996 | -0.92(-1.39%) |
Jul 11, 2018 | 66.64 | 66.91 | 65.84 | 66.37 | 3,507,256 | -0.62(-0.92%) |
Jul 10, 2018 | 66.76 | 67.14 | 66.52 | 66.99 | 4,476,997 | +0.46(+0.69%) |
Jul 09, 2018 | 66.00 | 66.95 | 65.96 | 66.53 | 3,969,672 | +0.83(+1.26%) |
Jul 06, 2018 | 65.19 | 65.98 | 64.55 | 65.70 | 2,819,951 | +0.21(+0.31%) |
Jul 05, 2018 | 65.65 | 65.77 | 64.67 | 65.49 | 3,240,173 | -0.07(-0.10%) |
Jul 03, 2018 | 65.56 | 65.56 | 65.56 | 0 | +0.74(+1.14%) | |
Jul 02, 2018 | 64.81 | 65.15 | 63.98 | 64.82 | 4,113,029 | -0.30(-0.46%) |
Jun 29, 2018 | 65.85 | 65.05 | 65.12 | 4,019,054 | +0.44(+0.69%) | |
Jun 28, 2018 | 65.65 | 65.97 | 64.16 | 64.68 | 5,459,339 | -1.09(-1.65%) |
Jun 27, 2018 | 65.33 | 67.16 | 65.33 | 65.76 | 5,058,941 | +0.46(+0.71%) |
Jun 26, 2018 | 65.58 | 65.94 | 65.23 | 65.30 | 4,179,748 | -0.44(-0.66%) |
Jun 25, 2018 | 65.12 | 66.00 | 65.10 | 65.74 | 7,236,923 | +0.68(+1.05%) |
Jun 22, 2018 | 65.65 | 65.76 | 64.66 | 65.05 | 3,924,802 | -0.09(-0.13%) |
Jun 21, 2018 | 64.50 | 66.07 | 64.37 | 65.14 | 4,980,466 | +0.64(+0.99%) |
Jun 20, 2018 | 66.01 | 66.08 | 63.74 | 64.50 | 6,016,850 | -1.01(-1.54%) |
Jun 19, 2018 | 65.56 | 65.84 | 64.95 | 65.51 | 4,589,806 | -0.47(-0.71%) |
Jun 18, 2018 | 65.30 | 66.66 | 65.18 | 65.98 | 3,904,109 | -0.11(-0.17%) |
Jun 15, 2018 | 66.06 | 65.31 | 66.09 | 7,924,898 | +0.03(+0.04%) | |
Jun 14, 2018 | 66.92 | 67.43 | 65.89 | 66.06 | 4,963,863 | -0.68(-1.03%) |
Jun 13, 2018 | 67.96 | 68.02 | 66.73 | 66.75 | 4,094,118 | -0.90(-1.33%) |
Jun 12, 2018 | 68.00 | 68.09 | 67.04 | 67.65 | 4,969,798 | +0.01(+0.01%) |
Jun 11, 2018 | 66.96 | 67.90 | 66.63 | 67.64 | 5,015,944 | +0.89(+1.33%) |
Jun 08, 2018 | 66.89 | 67.54 | 66.61 | 66.75 | 5,628,258 | -0.28(-0.42%) |
Jun 07, 2018 | 67.33 | 67.90 | 66.80 | 67.03 | 6,625,133 | +0.38(+0.58%) |
Jun 06, 2018 | 66.65 | 5,139,076 | -0.51(-0.76%) | |||
Jun 05, 2018 | 65.29 | 67.45 | 64.82 | 67.16 | 10,314,619 | +1.84(+2.82%) |
Jun 04, 2018 | 62.67 | 65.72 | 62.66 | 65.32 | 8,905,523 | +3.04(+4.88%) |
Jun 01, 2018 | 62.39 | 63.00 | 62.09 | 62.28 | 4,695,644 | -0.08(-0.12%) |
May 31, 2018 | 62.58 | 62.97 | 61.91 | 62.36 | 7,500,411 | -0.50(-0.79%) |
May 30, 2018 | 61.60 | 63.35 | 61.26 | 62.86 | 8,944,358 | +1.51(+2.47%) |
May 29, 2018 | 60.74 | 61.39 | 60.49 | 61.34 | 7,844,020 | +0.42(+0.69%) |
May 25, 2018 | 60.92 | 60.92 | 60.92 | 0 | +0.23(+0.38%) | |
May 24, 2018 | 60.96 | 61.20 | 59.96 | 60.69 | 9,638,598 | -0.20(-0.32%) |
May 23, 2018 | 61.15 | 62.42 | 60.62 | 60.89 | 20,271,858 | -3.68(-5.70%) |
May 22, 2018 | 65.88 | 66.42 | 64.33 | 64.57 | 8,823,287 | -1.20(-1.82%) |
May 21, 2018 | 65.56 | 66.04 | 65.28 | 65.76 | 5,930,704 | +0.80(+1.22%) |
May 18, 2018 | 65.18 | 65.49 | 64.68 | 64.97 | 5,046,725 | +0.09(+0.15%) |
May 17, 2018 | 64.32 | 65.35 | 64.25 | 64.88 | 6,400,664 | +0.51(+0.80%) |
May 16, 2018 | 63.29 | 64.75 | 63.26 | 64.36 | 10,047,752 | +1.84(+2.94%) |
May 15, 2018 | 61.88 | 62.84 | 61.78 | 62.52 | 5,844,304 | +0.68(+1.11%) |
May 14, 2018 | 59.92 | 62.03 | 59.88 | 61.84 | 8,620,808 | +2.25(+3.77%) |
May 11, 2018 | 59.33 | 59.66 | 58.78 | 59.59 | 3,574,576 | +0.01(+0.01%) |
May 10, 2018 | 59.17 | 59.80 | 58.67 | 59.58 | 4,213,612 | +0.26(+0.44%) |
May 09, 2018 | 58.26 | 59.48 | 57.96 | 59.32 | 4,860,478 | +0.43(+0.73%) |
May 08, 2018 | 58.79 | 59.39 | 58.56 | 58.89 | 4,541,444 | +0.08(+0.13%) |
May 07, 2018 | 60.16 | 60.18 | 58.45 | 58.81 | 6,996,672 | -1.46(-2.42%) |
May 04, 2018 | 59.93 | 60.56 | 59.32 | 60.27 | 3,076,298 | -0.08(-0.14%) |
May 03, 2018 | 60.59 | 60.76 | 59.86 | 60.35 | 3,792,781 | -0.25(-0.42%) |
May 02, 2018 | 59.90 | 60.67 | 58.90 | 60.61 | 5,426,836 | +0.32(+0.53%) |