Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 65.20 | 65.36 | 64.93 | 65.13 | 707,790 | +0.03(+0.04%) |
Jul 30, 2018 | 64.43 | 65.16 | 64.33 | 65.10 | 711,395 | +0.41(+0.63%) |
Jul 27, 2018 | 65.01 | 65.33 | 64.65 | 64.69 | 900,279 | -0.23(-0.36%) |
Jul 26, 2018 | 65.73 | 65.82 | 63.26 | 64.92 | 1,761,267 | -0.33(-0.51%) |
Jul 25, 2018 | 63.61 | 66.10 | 63.12 | 65.26 | 1,930,998 | +1.92(+3.03%) |
Jul 24, 2018 | 63.83 | 64.41 | 63.11 | 63.34 | 2,355,375 | -0.63(-0.99%) |
Jul 23, 2018 | 65.36 | 65.50 | 63.77 | 63.97 | 1,489,357 | -1.30(-1.99%) |
Jul 20, 2018 | 65.32 | 65.67 | 64.94 | 65.27 | 891,221 | +0.04(+0.06%) |
Jul 19, 2018 | 65.32 | 65.62 | 64.73 | 65.23 | 1,019,428 | -0.19(-0.30%) |
Jul 18, 2018 | 65.52 | 65.74 | 65.15 | 65.42 | 592,936 | -0.13(-0.20%) |
Jul 17, 2018 | 65.06 | 65.73 | 64.98 | 65.55 | 537,625 | +0.49(+0.75%) |
Jul 16, 2018 | 65.52 | 65.67 | 64.90 | 65.06 | 582,644 | -0.60(-0.92%) |
Jul 13, 2018 | 65.41 | 66.07 | 65.35 | 65.67 | 755,907 | +0.29(+0.44%) |
Jul 12, 2018 | 65.20 | 65.41 | 64.96 | 65.38 | 957,540 | +0.32(+0.48%) |
Jul 11, 2018 | 65.07 | 65.48 | 64.68 | 65.06 | 482,325 | -0.07(-0.11%) |
Jul 10, 2018 | 65.60 | 65.81 | 64.91 | 65.14 | 1,550,524 | -0.09(-0.14%) |
Jul 09, 2018 | 65.07 | 65.80 | 64.91 | 65.23 | 898,289 | +0.18(+0.27%) |
Jul 06, 2018 | 64.60 | 65.34 | 64.60 | 65.05 | 404,723 | +0.29(+0.44%) |
Jul 05, 2018 | 63.51 | 64.80 | 63.27 | 64.77 | 1,076,877 | +1.40(+2.21%) |
Jul 03, 2018 | 63.37 | 63.37 | 63.37 | 0 | +0.35(+0.56%) | |
Jul 02, 2018 | 63.14 | 63.21 | 62.67 | 63.01 | 823,340 | -0.48(-0.76%) |
Jun 29, 2018 | 63.93 | 64.27 | 63.41 | 63.50 | 925,633 | -0.19(-0.31%) |
Jun 28, 2018 | 63.22 | 63.93 | 63.12 | 63.69 | 654,632 | +0.52(+0.82%) |
Jun 27, 2018 | 63.72 | 64.02 | 62.86 | 63.17 | 635,051 | -0.44(-0.68%) |
Jun 26, 2018 | 63.41 | 64.46 | 63.16 | 63.61 | 1,115,526 | +0.44(+0.70%) |
Jun 25, 2018 | 63.08 | 63.37 | 62.63 | 63.16 | 869,149 | +0.25(+0.40%) |
Jun 22, 2018 | 62.61 | 63.16 | 62.15 | 62.91 | 1,356,474 | +0.55(+0.88%) |
Jun 21, 2018 | 62.66 | 62.94 | 62.27 | 62.37 | 2,199,317 | -0.18(-0.28%) |
Jun 20, 2018 | 61.75 | 62.65 | 61.31 | 62.54 | 2,259,340 | +1.02(+1.66%) |
Jun 19, 2018 | 60.12 | 61.77 | 59.80 | 61.52 | 1,578,733 | +1.34(+2.23%) |
Jun 18, 2018 | 59.78 | 60.31 | 59.75 | 60.18 | 695,261 | +0.00(+0.00%) |
Jun 15, 2018 | 61.03 | 59.99 | 60.18 | 1,361,783 | -0.85(-1.40%) | |
Jun 14, 2018 | 60.73 | 61.19 | 60.40 | 61.03 | 554,204 | +0.47(+0.78%) |
Jun 13, 2018 | 60.98 | 61.25 | 60.55 | 60.56 | 1,314,694 | -0.32(-0.53%) |
Jun 12, 2018 | 60.75 | 61.13 | 60.51 | 60.88 | 639,889 | +0.31(+0.50%) |
Jun 11, 2018 | 60.86 | 61.11 | 60.58 | 60.58 | 598,154 | -0.30(-0.49%) |
Jun 08, 2018 | 60.23 | 61.46 | 60.06 | 60.87 | 829,189 | +0.76(+1.26%) |
Jun 07, 2018 | 59.77 | 60.77 | 59.46 | 60.11 | 1,324,635 | +0.19(+0.31%) |
Jun 06, 2018 | 58.71 | 59.93 | 1,271,737 | -0.99(-1.63%) | ||
Jun 05, 2018 | 60.46 | 60.98 | 59.79 | 60.92 | 1,491,395 | +0.42(+0.69%) |
Jun 04, 2018 | 59.61 | 60.50 | 59.47 | 60.50 | 800,039 | +1.08(+1.82%) |
Jun 01, 2018 | 59.43 | 59.72 | 58.98 | 59.42 | 862,366 | +0.33(+0.56%) |
May 31, 2018 | 60.24 | 60.30 | 59.09 | 59.09 | 798,946 | -1.16(-1.92%) |
May 30, 2018 | 60.07 | 60.60 | 59.93 | 60.24 | 846,360 | +0.41(+0.68%) |
May 29, 2018 | 60.23 | 60.55 | 59.47 | 59.84 | 869,779 | -0.81(-1.33%) |
May 25, 2018 | 60.64 | 60.64 | 60.64 | 0 | +0.21(+0.35%) | |
May 24, 2018 | 60.39 | 60.76 | 60.21 | 60.43 | 978,574 | +0.04(+0.06%) |
May 23, 2018 | 60.09 | 60.55 | 60.09 | 60.39 | 590,303 | +0.11(+0.18%) |
May 22, 2018 | 61.43 | 61.46 | 59.47 | 60.28 | 1,625,543 | -1.58(-2.55%) |
May 21, 2018 | 62.25 | 62.44 | 61.69 | 61.86 | 729,376 | -0.05(-0.07%) |
May 18, 2018 | 61.79 | 62.19 | 61.68 | 61.90 | 630,409 | -0.19(-0.31%) |
May 17, 2018 | 62.25 | 62.38 | 61.80 | 62.10 | 783,947 | -0.13(-0.21%) |
May 16, 2018 | 62.36 | 62.38 | 61.88 | 62.23 | 650,806 | -0.16(-0.25%) |
May 15, 2018 | 62.33 | 62.77 | 62.10 | 62.38 | 896,694 | -0.29(-0.46%) |
May 14, 2018 | 63.12 | 63.40 | 62.54 | 62.67 | 748,523 | -0.29(-0.46%) |
May 11, 2018 | 63.19 | 63.67 | 62.78 | 62.96 | 788,527 | -0.09(-0.15%) |
May 10, 2018 | 63.28 | 63.35 | 62.76 | 63.05 | 907,871 | +0.28(+0.44%) |
May 09, 2018 | 61.87 | 63.31 | 61.79 | 62.77 | 1,237,259 | +0.99(+1.61%) |
May 08, 2018 | 61.24 | 61.86 | 61.04 | 61.78 | 601,300 | +0.42(+0.68%) |
May 07, 2018 | 60.59 | 61.49 | 60.13 | 61.37 | 1,037,571 | +1.04(+1.72%) |
May 04, 2018 | 59.26 | 60.85 | 59.19 | 60.33 | 755,552 | +0.97(+1.64%) |
May 03, 2018 | 59.42 | 59.60 | 58.82 | 59.35 | 779,035 | +0.08(+0.14%) |
May 02, 2018 | 59.98 | 60.29 | 59.14 | 59.27 | 951,215 | -0.77(-1.28%) |