Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 65.03 | 65.51 | 64.94 | 65.39 | 447,856 | +0.44(+0.68%) |
Jul 30, 2018 | 65.28 | 65.33 | 64.76 | 64.95 | 990,782 | -0.30(-0.47%) |
Jul 27, 2018 | 65.66 | 65.66 | 64.97 | 65.25 | 408,780 | +0.02(+0.03%) |
Jul 26, 2018 | 65.20 | 65.38 | 65.08 | 65.23 | 1,300,679 | -0.73(-1.10%) |
Jul 25, 2018 | 65.13 | 65.96 | 65.09 | 65.96 | 983,897 | +1.07(+1.64%) |
Jul 24, 2018 | 65.23 | 64.75 | 64.89 | 971,641 | +0.89(+1.38%) | |
Jul 23, 2018 | 64.17 | 64.17 | 63.85 | 64.01 | 2,342,433 | -0.45(-0.69%) |
Jul 20, 2018 | 64.08 | 64.51 | 64.08 | 64.46 | 589,892 | +0.90(+1.42%) |
Jul 19, 2018 | 63.57 | 63.88 | 63.34 | 63.55 | 1,449,564 | -0.75(-1.17%) |
Jul 18, 2018 | 63.96 | 64.33 | 63.84 | 64.30 | 354,274 | -0.05(-0.08%) |
Jul 17, 2018 | 63.86 | 64.44 | 63.71 | 64.36 | 833,321 | +0.28(+0.43%) |
Jul 16, 2018 | 64.10 | 64.16 | 63.94 | 64.08 | 472,117 | -0.34(-0.53%) |
Jul 13, 2018 | 64.38 | 64.52 | 64.15 | 64.42 | 417,968 | +0.05(+0.08%) |
Jul 12, 2018 | 64.33 | 64.50 | 64.14 | 64.37 | 739,717 | +0.89(+1.40%) |
Jul 11, 2018 | 63.63 | 63.92 | 63.30 | 63.48 | 1,125,107 | -1.07(-1.65%) |
Jul 10, 2018 | 64.70 | 64.70 | 64.14 | 64.55 | 700,991 | -0.29(-0.44%) |
Jul 09, 2018 | 64.47 | 64.85 | 64.32 | 64.83 | 1,243,769 | +1.19(+1.87%) |
Jul 06, 2018 | 63.02 | 63.91 | 63.01 | 63.64 | 715,413 | +0.76(+1.21%) |
Jul 05, 2018 | 63.31 | 62.64 | 62.88 | 3,401,681 | -0.33(-0.52%) | |
Jul 03, 2018 | 63.21 | 63.21 | 63.21 | 0 | -0.14(-0.23%) | |
Jul 02, 2018 | 63.02 | 63.42 | 62.93 | 63.36 | 771,018 | -0.80(-1.24%) |
Jun 29, 2018 | 64.10 | 64.31 | 63.99 | 64.15 | 1,049,844 | +0.85(+1.34%) |
Jun 28, 2018 | 62.69 | 63.35 | 62.66 | 63.30 | 1,087,156 | +0.30(+0.47%) |
Jun 27, 2018 | 64.15 | 64.15 | 62.92 | 63.01 | 1,151,901 | -1.32(-2.05%) |
Jun 26, 2018 | 64.47 | 64.65 | 64.12 | 64.32 | 944,046 | -0.14(-0.22%) |
Jun 25, 2018 | 64.81 | 64.82 | 63.90 | 64.47 | 1,341,922 | -0.98(-1.50%) |
Jun 22, 2018 | 65.75 | 65.75 | 65.37 | 65.45 | 758,805 | +0.60(+0.92%) |
Jun 21, 2018 | 65.51 | 65.51 | 64.83 | 64.85 | 1,201,277 | -1.13(-1.71%) |
Jun 20, 2018 | 66.17 | 66.27 | 65.92 | 65.98 | 1,129,282 | +0.22(+0.34%) |
Jun 19, 2018 | 65.48 | 65.80 | 65.12 | 65.75 | 1,827,933 | -0.87(-1.31%) |
Jun 18, 2018 | 66.55 | 66.67 | 66.19 | 66.62 | 1,165,958 | -0.75(-1.11%) |
Jun 15, 2018 | 67.41 | 66.93 | 67.37 | 709,964 | -0.55(-0.81%) | |
Jun 14, 2018 | 68.21 | 68.30 | 67.81 | 67.92 | 477,920 | -0.45(-0.65%) |
Jun 13, 2018 | 68.96 | 68.96 | 68.08 | 68.37 | 564,378 | -0.60(-0.86%) |
Jun 12, 2018 | 69.19 | 69.19 | 68.70 | 68.97 | 387,687 | -0.21(-0.31%) |
Jun 11, 2018 | 69.17 | 69.26 | 69.01 | 69.18 | 2,826,061 | +0.18(+0.26%) |
Jun 08, 2018 | 68.84 | 69.21 | 68.67 | 69.00 | 525,213 | -0.37(-0.53%) |
Jun 07, 2018 | 70.04 | 70.04 | 69.03 | 69.37 | 2,150,351 | -0.69(-0.98%) |
Jun 06, 2018 | 70.06 | 69.42 | 70.05 | 522,800 | +1.09(+1.57%) | |
Jun 05, 2018 | 69.10 | 69.15 | 68.81 | 68.97 | 433,984 | -0.12(-0.18%) |
Jun 04, 2018 | 68.77 | 69.18 | 68.77 | 69.09 | 412,236 | +0.66(+0.96%) |
Jun 01, 2018 | 67.97 | 68.43 | 67.97 | 68.43 | 564,919 | +0.77(+1.14%) |
May 31, 2018 | 67.48 | 67.91 | 67.32 | 67.66 | 561,973 | +0.20(+0.29%) |
May 30, 2018 | 66.95 | 67.55 | 66.81 | 67.46 | 2,175,706 | +0.30(+0.45%) |
May 29, 2018 | 67.91 | 67.91 | 66.86 | 67.16 | 1,954,408 | -1.29(-1.89%) |
May 25, 2018 | 68.45 | 68.45 | 68.45 | 0 | +0.45(+0.67%) | |
May 24, 2018 | 68.03 | 68.07 | 67.22 | 68.00 | 1,972,778 | -0.20(-0.30%) |
May 23, 2018 | 67.45 | 68.20 | 67.44 | 68.20 | 697,941 | -0.02(-0.03%) |
May 22, 2018 | 68.39 | 68.67 | 68.12 | 68.22 | 561,321 | -0.07(-0.10%) |
May 21, 2018 | 68.32 | 68.48 | 68.06 | 68.29 | 291,362 | +0.64(+0.95%) |
May 18, 2018 | 67.69 | 67.80 | 67.52 | 67.65 | 383,772 | -0.37(-0.54%) |
May 17, 2018 | 68.20 | 68.37 | 67.82 | 68.01 | 889,262 | -0.86(-1.25%) |
May 16, 2018 | 68.36 | 68.92 | 68.36 | 68.88 | 600,295 | +1.00(+1.47%) |
May 15, 2018 | 68.21 | 68.21 | 67.65 | 67.88 | 980,340 | -1.29(-1.87%) |
May 14, 2018 | 69.30 | 69.56 | 69.09 | 69.17 | 672,802 | +0.19(+0.27%) |
May 11, 2018 | 69.21 | 69.21 | 68.80 | 68.98 | 189,766 | +0.09(+0.13%) |
May 10, 2018 | 68.17 | 69.13 | 68.17 | 68.89 | 1,217,824 | +1.14(+1.68%) |
May 09, 2018 | 67.90 | 68.00 | 67.52 | 67.75 | 513,061 | +0.06(+0.09%) |
May 08, 2018 | 67.48 | 67.73 | 67.19 | 67.69 | 685,459 | +0.51(+0.76%) |
May 07, 2018 | 66.92 | 67.41 | 66.80 | 67.19 | 357,073 | -0.37(-0.55%) |
May 04, 2018 | 66.62 | 67.69 | 66.44 | 67.56 | 1,375,936 | +0.32(+0.48%) |
May 03, 2018 | 67.23 | 67.44 | 66.39 | 67.24 | 558,018 | -0.14(-0.21%) |
May 02, 2018 | 67.97 | 68.00 | 67.36 | 67.38 | 526,931 | -0.36(-0.53%) |