Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 64.38 | 64.83 | 63.42 | 64.69 | 355,015 | +0.56(+0.87%) |
Jul 30, 2018 | 64.63 | 65.26 | 64.11 | 64.13 | 208,241 | -0.64(-0.99%) |
Jul 27, 2018 | 66.25 | 66.90 | 64.56 | 64.77 | 289,380 | -1.61(-2.43%) |
Jul 26, 2018 | 66.02 | 66.98 | 64.60 | 66.38 | 561,145 | -0.20(-0.30%) |
Jul 25, 2018 | 64.80 | 68.44 | 64.79 | 66.58 | 1,459,504 | -5.20(-7.25%) |
Jul 24, 2018 | 71.91 | 72.34 | 71.32 | 71.78 | 259,866 | +0.11(+0.15%) |
Jul 23, 2018 | 71.97 | 70.44 | 71.67 | 249,928 | +1.23(+1.75%) | |
Jul 20, 2018 | 70.78 | 69.55 | 70.44 | 197,785 | +0.57(+0.81%) | |
Jul 19, 2018 | 69.72 | 70.13 | 69.28 | 69.87 | 225,930 | +0.02(+0.03%) |
Jul 18, 2018 | 69.17 | 70.05 | 69.02 | 69.86 | 123,806 | +0.78(+1.13%) |
Jul 17, 2018 | 69.37 | 69.82 | 68.98 | 69.07 | 186,441 | -0.26(-0.38%) |
Jul 16, 2018 | 68.71 | 69.34 | 68.71 | 69.33 | 209,393 | +0.82(+1.20%) |
Jul 13, 2018 | 69.42 | 68.33 | 68.51 | 282,578 | -1.08(-1.55%) | |
Jul 12, 2018 | 70.29 | 70.29 | 68.97 | 69.59 | 163,384 | -0.31(-0.45%) |
Jul 11, 2018 | 69.69 | 70.44 | 69.52 | 69.91 | 161,249 | -0.14(-0.19%) |
Jul 10, 2018 | 71.37 | 71.37 | 69.55 | 70.04 | 126,377 | -1.03(-1.44%) |
Jul 09, 2018 | 70.30 | 71.25 | 70.30 | 71.07 | 202,334 | +1.10(+1.57%) |
Jul 06, 2018 | 69.39 | 70.17 | 69.22 | 69.97 | 235,623 | +0.59(+0.86%) |
Jul 05, 2018 | 69.39 | 69.42 | 68.79 | 69.38 | 290,302 | +0.13(+0.18%) |
Jul 03, 2018 | 69.25 | 69.25 | 69.25 | 0 | -0.17(-0.25%) | |
Jul 02, 2018 | 68.27 | 69.43 | 68.19 | 69.42 | 189,095 | +0.83(+1.21%) |
Jun 29, 2018 | 69.14 | 69.57 | 68.60 | 68.60 | 284,824 | -0.14(-0.21%) |
Jun 28, 2018 | 68.51 | 69.09 | 68.19 | 68.74 | 202,088 | +0.07(+0.10%) |
Jun 27, 2018 | 69.82 | 73.91 | 68.60 | 68.67 | 198,105 | -1.40(-2.00%) |
Jun 26, 2018 | 70.46 | 70.46 | 69.59 | 70.07 | 249,231 | -0.43(-0.61%) |
Jun 25, 2018 | 70.39 | 70.78 | 69.67 | 70.50 | 277,697 | -0.29(-0.41%) |
Jun 22, 2018 | 71.20 | 71.63 | 70.57 | 70.79 | 609,617 | -0.22(-0.30%) |
Jun 21, 2018 | 70.89 | 71.26 | 69.98 | 71.01 | 257,566 | +0.19(+0.27%) |
Jun 20, 2018 | 70.73 | 71.15 | 70.44 | 70.82 | 159,119 | +0.31(+0.45%) |
Jun 19, 2018 | 69.51 | 70.76 | 69.41 | 70.50 | 211,516 | +0.45(+0.64%) |
Jun 18, 2018 | 69.77 | 70.83 | 69.24 | 70.05 | 151,770 | -0.01(-0.01%) |
Jun 15, 2018 | 70.47 | 69.30 | 70.06 | 465,390 | -0.14(-0.21%) | |
Jun 14, 2018 | 70.39 | 70.89 | 69.35 | 70.21 | 195,200 | +0.19(+0.27%) |
Jun 13, 2018 | 69.88 | 70.84 | 69.33 | 70.02 | 221,132 | +0.25(+0.36%) |
Jun 12, 2018 | 70.26 | 70.27 | 69.24 | 69.77 | 124,189 | -0.50(-0.72%) |
Jun 11, 2018 | 71.88 | 71.88 | 69.87 | 70.27 | 245,017 | -1.64(-2.28%) |
Jun 08, 2018 | 71.63 | 72.11 | 71.09 | 71.91 | 177,598 | +0.28(+0.39%) |
Jun 07, 2018 | 71.51 | 72.01 | 71.14 | 71.63 | 237,423 | +0.13(+0.19%) |
Jun 06, 2018 | 70.62 | 71.61 | 70.23 | 71.49 | 199,892 | +1.49(+2.13%) |
Jun 05, 2018 | 70.16 | 70.36 | 69.55 | 70.01 | 116,888 | -0.32(-0.46%) |
Jun 04, 2018 | 69.76 | 70.35 | 69.05 | 70.33 | 174,973 | +0.74(+1.06%) |
Jun 01, 2018 | 69.72 | 70.27 | 69.53 | 69.59 | 145,596 | +0.51(+0.74%) |
May 31, 2018 | 69.87 | 70.24 | 68.81 | 69.08 | 230,294 | -0.78(-1.12%) |
May 30, 2018 | 69.26 | 70.27 | 69.17 | 69.86 | 253,525 | +1.12(+1.63%) |
May 29, 2018 | 69.05 | 69.60 | 68.13 | 68.74 | 255,033 | -1.02(-1.47%) |
May 25, 2018 | 69.76 | 69.76 | 69.76 | 0 | -0.54(-0.77%) | |
May 24, 2018 | 70.83 | 70.88 | 69.27 | 70.30 | 274,506 | -0.81(-1.13%) |
May 23, 2018 | 70.85 | 71.55 | 70.79 | 71.11 | 383,352 | +0.20(+0.28%) |
May 22, 2018 | 71.35 | 72.26 | 67.84 | 70.91 | 337,586 | -0.27(-0.38%) |
May 21, 2018 | 70.53 | 71.89 | 70.53 | 71.18 | 257,512 | +0.65(+0.93%) |
May 18, 2018 | 71.70 | 71.70 | 70.47 | 70.53 | 309,231 | -0.89(-1.24%) |
May 17, 2018 | 71.34 | 71.57 | 70.63 | 71.41 | 444,575 | +0.07(+0.10%) |
May 16, 2018 | 71.29 | 71.72 | 70.70 | 71.34 | 193,929 | +0.07(+0.10%) |
May 15, 2018 | 70.13 | 71.59 | 70.05 | 71.27 | 239,241 | +1.04(+1.48%) |
May 14, 2018 | 71.05 | 71.09 | 70.05 | 70.23 | 157,157 | -0.52(-0.73%) |
May 11, 2018 | 70.88 | 71.22 | 70.46 | 70.75 | 203,201 | -0.10(-0.14%) |
May 10, 2018 | 70.65 | 71.13 | 70.15 | 70.85 | 117,559 | +0.35(+0.50%) |
May 09, 2018 | 70.36 | 71.06 | 70.14 | 70.50 | 143,319 | +0.21(+0.29%) |
May 08, 2018 | 69.56 | 70.88 | 69.56 | 70.29 | 203,466 | +0.76(+1.10%) |
May 07, 2018 | 69.48 | 70.02 | 66.50 | 69.53 | 210,488 | +0.16(+0.23%) |
May 04, 2018 | 68.37 | 69.73 | 67.56 | 69.37 | 291,900 | +0.86(+1.26%) |
May 03, 2018 | 68.41 | 69.21 | 67.44 | 68.51 | 243,533 | -0.24(-0.35%) |
May 02, 2018 | 69.02 | 69.53 | 68.31 | 68.75 | 152,793 | -0.21(-0.30%) |