Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 64.79 | 65.53 | 64.52 | 64.88 | 535,515 | +0.12(+0.19%) |
Jul 30, 2018 | 65.86 | 65.86 | 64.46 | 64.76 | 403,866 | -1.11(-1.69%) |
Jul 27, 2018 | 66.11 | 66.30 | 65.58 | 65.87 | 389,100 | +0.15(+0.23%) |
Jul 26, 2018 | 66.36 | 66.54 | 65.40 | 65.72 | 326,555 | -0.65(-0.98%) |
Jul 25, 2018 | 64.77 | 66.47 | 64.77 | 66.37 | 698,661 | +1.62(+2.50%) |
Jul 24, 2018 | 65.38 | 66.00 | 64.47 | 64.75 | 380,385 | -0.50(-0.77%) |
Jul 23, 2018 | 65.50 | 65.74 | 64.55 | 65.25 | 276,322 | -0.12(-0.18%) |
Jul 20, 2018 | 65.50 | 65.98 | 65.15 | 65.37 | 495,618 | +0.21(+0.32%) |
Jul 19, 2018 | 64.19 | 65.32 | 64.19 | 65.16 | 248,338 | +0.90(+1.40%) |
Jul 18, 2018 | 64.00 | 64.58 | 63.23 | 64.26 | 201,995 | +0.07(+0.11%) |
Jul 17, 2018 | 64.05 | 64.37 | 63.73 | 64.19 | 337,135 | +0.16(+0.25%) |
Jul 16, 2018 | 63.47 | 64.15 | 63.02 | 64.03 | 274,893 | +0.73(+1.15%) |
Jul 13, 2018 | 63.59 | 63.98 | 63.13 | 63.30 | 362,067 | -0.60(-0.94%) |
Jul 12, 2018 | 63.31 | 64.30 | 63.01 | 63.90 | 582,568 | +0.87(+1.38%) |
Jul 11, 2018 | 63.02 | 63.30 | 62.63 | 63.03 | 459,117 | -0.29(-0.46%) |
Jul 10, 2018 | 63.25 | 63.70 | 63.16 | 63.32 | 781,361 | +0.08(+0.13%) |
Jul 09, 2018 | 63.89 | 64.22 | 63.18 | 63.24 | 439,177 | -0.44(-0.69%) |
Jul 06, 2018 | 63.09 | 63.99 | 62.92 | 63.68 | 542,242 | +0.68(+1.08%) |
Jul 05, 2018 | 62.36 | 63.08 | 62.06 | 63.00 | 731,431 | +0.89(+1.43%) |
Jul 03, 2018 | 62.11 | 62.11 | 62.11 | 0 | +0.08(+0.13%) | |
Jul 02, 2018 | 62.04 | 62.76 | 61.79 | 62.03 | 431,801 | -0.39(-0.62%) |
Jun 29, 2018 | 62.42 | 62.71 | 61.90 | 62.42 | 592,582 | +0.36(+0.58%) |
Jun 28, 2018 | 61.20 | 62.14 | 60.73 | 62.06 | 749,965 | +0.97(+1.59%) |
Jun 27, 2018 | 62.76 | 62.77 | 61.09 | 61.09 | 795,255 | -1.72(-2.74%) |
Jun 26, 2018 | 62.47 | 63.25 | 62.36 | 62.81 | 477,578 | +0.46(+0.74%) |
Jun 25, 2018 | 63.81 | 63.81 | 62.12 | 62.35 | 663,464 | -1.82(-2.84%) |
Jun 22, 2018 | 65.10 | 65.56 | 64.17 | 64.17 | 436,306 | -0.88(-1.35%) |
Jun 21, 2018 | 64.22 | 65.68 | 63.92 | 65.05 | 771,538 | +1.08(+1.69%) |
Jun 20, 2018 | 63.82 | 64.39 | 63.53 | 63.97 | 635,529 | +0.39(+0.61%) |
Jun 19, 2018 | 64.12 | 64.75 | 63.50 | 63.58 | 496,341 | -0.64(-1.00%) |
Jun 18, 2018 | 64.32 | 64.64 | 63.86 | 64.22 | 860,890 | -0.22(-0.34%) |
Jun 15, 2018 | 65.33 | 64.32 | 64.44 | 449,171 | -0.89(-1.36%) | |
Jun 14, 2018 | 66.12 | 66.36 | 65.31 | 65.33 | 475,389 | -0.97(-1.46%) |
Jun 13, 2018 | 65.95 | 66.60 | 65.95 | 66.30 | 606,094 | +0.14(+0.21%) |
Jun 12, 2018 | 65.29 | 66.25 | 64.55 | 66.16 | 254,210 | +1.12(+1.72%) |
Jun 11, 2018 | 65.25 | 66.18 | 64.92 | 65.04 | 178,193 | -0.13(-0.20%) |
Jun 08, 2018 | 64.52 | 65.36 | 64.33 | 65.17 | 628,343 | +0.60(+0.93%) |
Jun 07, 2018 | 66.03 | 66.03 | 64.50 | 64.57 | 268,064 | -1.39(-2.11%) |
Jun 06, 2018 | 65.56 | 65.96 | 310,435 | +0.19(+0.29%) | ||
Jun 05, 2018 | 65.11 | 66.46 | 65.07 | 65.77 | 331,525 | +0.74(+1.14%) |
Jun 04, 2018 | 64.42 | 65.18 | 64.31 | 65.03 | 268,699 | +0.64(+0.99%) |
Jun 01, 2018 | 64.08 | 64.86 | 63.76 | 64.39 | 214,088 | +0.53(+0.83%) |
May 31, 2018 | 64.25 | 64.39 | 63.55 | 63.86 | 330,113 | -0.26(-0.41%) |
May 30, 2018 | 64.07 | 64.31 | 63.75 | 64.12 | 293,762 | +0.51(+0.80%) |
May 29, 2018 | 63.04 | 63.75 | 62.80 | 63.61 | 436,812 | +0.08(+0.13%) |
May 25, 2018 | 63.53 | 63.53 | 63.53 | 0 | +0.11(+0.17%) | |
May 24, 2018 | 63.40 | 63.70 | 62.93 | 63.42 | 351,356 | -0.04(-0.06%) |
May 23, 2018 | 62.47 | 63.50 | 61.33 | 63.46 | 352,739 | +0.65(+1.03%) |
May 22, 2018 | 63.75 | 63.87 | 62.77 | 62.81 | 345,351 | -0.88(-1.38%) |
May 21, 2018 | 63.44 | 63.92 | 63.16 | 63.69 | 363,341 | +0.49(+0.78%) |
May 18, 2018 | 63.36 | 64.12 | 63.09 | 63.20 | 402,377 | -0.31(-0.49%) |
May 17, 2018 | 63.77 | 64.06 | 63.44 | 63.51 | 333,990 | -0.26(-0.41%) |
May 16, 2018 | 64.73 | 65.32 | 63.21 | 63.77 | 499,642 | -1.14(-1.76%) |
May 15, 2018 | 64.38 | 65.08 | 63.67 | 64.91 | 422,446 | +0.03(+0.05%) |
May 14, 2018 | 66.01 | 67.19 | 64.86 | 64.88 | 271,676 | -0.58(-0.89%) |
May 11, 2018 | 65.61 | 65.75 | 64.98 | 65.46 | 265,099 | -0.18(-0.27%) |
May 10, 2018 | 64.80 | 65.70 | 64.52 | 65.64 | 323,215 | +1.06(+1.64%) |
May 09, 2018 | 63.75 | 64.64 | 63.40 | 64.58 | 588,102 | +1.06(+1.67%) |
May 08, 2018 | 64.68 | 65.08 | 63.30 | 63.52 | 581,681 | -1.37(-2.11%) |
May 07, 2018 | 64.47 | 65.21 | 64.46 | 64.89 | 440,109 | +0.43(+0.67%) |
May 04, 2018 | 65.23 | 65.23 | 63.20 | 64.46 | 810,851 | -0.86(-1.32%) |
May 03, 2018 | 64.45 | 65.74 | 63.06 | 65.32 | 1,132,798 | +0.22(+0.34%) |
May 02, 2018 | 65.19 | 65.43 | 64.78 | 65.10 | 852,906 | +0.10(+0.15%) |