Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 68.85 | 69.08 | 68.44 | 68.56 | 4,659,115 | -0.45(-0.65%) |
Jul 30, 2018 | 68.15 | 69.08 | 68.15 | 69.02 | 4,449,987 | +0.92(+1.35%) |
Jul 27, 2018 | 68.37 | 68.84 | 67.70 | 68.10 | 3,956,179 | +0.23(+0.34%) |
Jul 26, 2018 | 67.95 | 69.08 | 67.60 | 67.87 | 5,188,767 | -0.11(-0.16%) |
Jul 25, 2018 | 67.65 | 68.14 | 67.27 | 67.98 | 4,303,140 | +0.54(+0.79%) |
Jul 24, 2018 | 67.09 | 68.04 | 67.01 | 67.44 | 6,477,019 | +0.57(+0.85%) |
Jul 23, 2018 | 66.24 | 67.08 | 66.19 | 66.87 | 4,019,493 | +0.79(+1.20%) |
Jul 20, 2018 | 66.53 | 66.83 | 65.97 | 66.08 | 3,475,650 | -0.59(-0.89%) |
Jul 19, 2018 | 65.51 | 67.00 | 65.47 | 66.68 | 6,095,458 | +1.37(+2.10%) |
Jul 18, 2018 | 65.79 | 66.13 | 65.11 | 65.31 | 4,896,273 | -0.36(-0.54%) |
Jul 17, 2018 | 65.46 | 66.45 | 65.32 | 65.67 | 3,740,883 | +0.05(+0.08%) |
Jul 16, 2018 | 65.86 | 66.05 | 64.75 | 65.62 | 4,007,378 | -0.43(-0.66%) |
Jul 13, 2018 | 65.40 | 66.60 | 65.40 | 66.05 | 3,481,837 | +1.04(+1.59%) |
Jul 12, 2018 | 66.44 | 66.44 | 64.57 | 65.01 | 4,086,217 | -0.92(-1.39%) |
Jul 11, 2018 | 66.19 | 66.47 | 65.40 | 65.93 | 3,530,776 | -0.61(-0.92%) |
Jul 10, 2018 | 66.31 | 66.70 | 66.07 | 66.54 | 4,507,021 | +0.46(+0.69%) |
Jul 09, 2018 | 65.56 | 66.51 | 65.52 | 66.08 | 3,996,293 | +0.82(+1.26%) |
Jul 06, 2018 | 64.76 | 65.54 | 64.12 | 65.26 | 2,838,862 | +0.20(+0.31%) |
Jul 05, 2018 | 65.21 | 65.34 | 64.24 | 65.05 | 3,261,903 | -0.07(-0.10%) |
Jul 03, 2018 | 65.12 | 65.12 | 65.12 | 0 | +0.73(+1.14%) | |
Jul 02, 2018 | 64.38 | 64.72 | 63.55 | 64.39 | 4,140,612 | -0.30(-0.46%) |
Jun 29, 2018 | 65.41 | 64.62 | 64.69 | 4,046,007 | +0.44(+0.69%) | |
Jun 28, 2018 | 65.22 | 65.53 | 63.73 | 64.25 | 5,495,950 | -1.08(-1.65%) |
Jun 27, 2018 | 64.89 | 66.71 | 64.89 | 65.33 | 5,092,867 | +0.46(+0.71%) |
Jun 26, 2018 | 65.14 | 65.51 | 64.79 | 64.87 | 4,207,778 | -0.43(-0.66%) |
Jun 25, 2018 | 64.69 | 65.56 | 64.66 | 65.30 | 7,285,456 | +0.68(+1.05%) |
Jun 22, 2018 | 65.21 | 65.33 | 64.23 | 64.62 | 3,951,122 | -0.09(-0.13%) |
Jun 21, 2018 | 64.07 | 65.63 | 63.94 | 64.71 | 5,013,866 | +0.64(+0.99%) |
Jun 20, 2018 | 65.57 | 65.64 | 63.31 | 64.07 | 6,057,200 | -1.00(-1.54%) |
Jun 19, 2018 | 65.12 | 65.40 | 64.52 | 65.07 | 4,620,586 | -0.47(-0.71%) |
Jun 18, 2018 | 64.87 | 66.22 | 64.75 | 65.54 | 3,930,291 | -0.11(-0.17%) |
Jun 15, 2018 | 65.62 | 64.88 | 65.65 | 7,978,045 | +0.03(+0.04%) | |
Jun 14, 2018 | 66.48 | 66.98 | 65.45 | 65.62 | 4,997,152 | -0.68(-1.03%) |
Jun 13, 2018 | 67.50 | 67.57 | 66.29 | 66.30 | 4,121,574 | -0.89(-1.33%) |
Jun 12, 2018 | 67.54 | 67.64 | 66.59 | 67.20 | 5,003,126 | +0.01(+0.01%) |
Jun 11, 2018 | 66.52 | 67.44 | 66.19 | 67.19 | 5,049,583 | +0.88(+1.33%) |
Jun 08, 2018 | 66.45 | 67.09 | 66.17 | 66.30 | 5,666,002 | -0.28(-0.42%) |
Jun 07, 2018 | 66.88 | 67.44 | 66.35 | 66.58 | 6,669,563 | +0.38(+0.58%) |
Jun 06, 2018 | 66.20 | 5,173,540 | -0.51(-0.76%) | |||
Jun 05, 2018 | 64.86 | 67.00 | 64.39 | 66.71 | 10,383,791 | +1.83(+2.82%) |
Jun 04, 2018 | 62.25 | 65.28 | 62.24 | 64.88 | 8,965,246 | +3.02(+4.88%) |
Jun 01, 2018 | 61.98 | 62.58 | 61.68 | 61.87 | 4,727,134 | -0.08(-0.12%) |
May 31, 2018 | 62.17 | 62.55 | 61.50 | 61.94 | 7,550,711 | -0.49(-0.79%) |
May 30, 2018 | 61.19 | 62.93 | 60.86 | 62.44 | 9,004,342 | +1.50(+2.47%) |
May 29, 2018 | 60.34 | 60.98 | 60.08 | 60.93 | 7,896,624 | +0.42(+0.69%) |
May 25, 2018 | 60.52 | 60.52 | 60.52 | 0 | +0.23(+0.38%) | |
May 24, 2018 | 60.55 | 60.79 | 59.56 | 60.29 | 9,703,237 | -0.20(-0.32%) |
May 23, 2018 | 60.74 | 62.00 | 60.22 | 60.48 | 20,407,808 | -3.65(-5.70%) |
May 22, 2018 | 65.44 | 65.97 | 63.90 | 64.14 | 8,882,458 | -1.19(-1.82%) |
May 21, 2018 | 65.12 | 65.60 | 64.84 | 65.33 | 5,970,476 | +0.79(+1.22%) |
May 18, 2018 | 64.75 | 65.05 | 64.25 | 64.54 | 5,080,570 | +0.09(+0.15%) |
May 17, 2018 | 63.89 | 64.91 | 63.82 | 64.44 | 6,443,588 | +0.51(+0.80%) |
May 16, 2018 | 62.87 | 64.32 | 62.84 | 63.93 | 10,115,135 | +1.83(+2.94%) |
May 15, 2018 | 61.47 | 62.42 | 61.37 | 62.11 | 5,883,497 | +0.68(+1.11%) |
May 14, 2018 | 59.52 | 61.62 | 59.48 | 61.43 | 8,678,621 | +2.23(+3.77%) |
May 11, 2018 | 58.93 | 59.26 | 58.39 | 59.19 | 3,598,548 | +0.01(+0.01%) |
May 10, 2018 | 58.77 | 59.40 | 58.28 | 59.18 | 4,241,870 | +0.26(+0.44%) |
May 09, 2018 | 57.87 | 59.08 | 57.58 | 58.92 | 4,893,074 | +0.43(+0.73%) |
May 08, 2018 | 58.40 | 58.99 | 58.17 | 58.49 | 4,571,900 | +0.08(+0.13%) |
May 07, 2018 | 59.76 | 59.77 | 58.06 | 58.42 | 7,043,593 | -1.45(-2.42%) |
May 04, 2018 | 59.53 | 60.15 | 58.92 | 59.87 | 3,096,929 | -0.08(-0.14%) |
May 03, 2018 | 60.19 | 60.36 | 59.46 | 59.95 | 3,818,216 | -0.25(-0.42%) |
May 02, 2018 | 59.50 | 60.26 | 58.51 | 60.20 | 5,463,230 | +0.32(+0.53%) |