Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 68.37 | 69.10 | 68.27 | 68.77 | 7,437,854 | +0.72(+1.06%) |
Jul 30, 2018 | 68.28 | 69.11 | 67.94 | 68.05 | 6,611,197 | -0.32(-0.47%) |
Jul 27, 2018 | 68.55 | 68.92 | 68.19 | 68.37 | 7,393,300 | +0.12(+0.18%) |
Jul 26, 2018 | 67.88 | 68.55 | 67.37 | 68.25 | 9,703,622 | +0.72(+1.07%) |
Jul 25, 2018 | 66.68 | 67.73 | 66.53 | 67.53 | 5,573,155 | +0.61(+0.91%) |
Jul 24, 2018 | 66.01 | 67.38 | 65.70 | 66.92 | 6,561,640 | +1.22(+1.86%) |
Jul 23, 2018 | 65.88 | 66.03 | 65.49 | 65.70 | 6,255,559 | -0.12(-0.18%) |
Jul 20, 2018 | 65.37 | 66.08 | 64.80 | 65.82 | 6,248,402 | -0.32(-0.48%) |
Jul 19, 2018 | 66.55 | 66.55 | 65.54 | 66.14 | 7,114,156 | -0.45(-0.68%) |
Jul 18, 2018 | 67.04 | 67.20 | 66.49 | 66.59 | 5,160,011 | -0.47(-0.70%) |
Jul 17, 2018 | 65.55 | 67.59 | 65.31 | 67.06 | 6,170,086 | +1.34(+2.04%) |
Jul 16, 2018 | 66.53 | 66.60 | 65.20 | 65.72 | 5,760,123 | -0.64(-0.96%) |
Jul 13, 2018 | 66.36 | 4,059,710 | +0.11(+0.17%) | |||
Jul 12, 2018 | 66.81 | 66.81 | 65.79 | 66.25 | 4,751,456 | -0.05(-0.08%) |
Jul 11, 2018 | 67.03 | 67.06 | 65.76 | 66.30 | 6,906,724 | -1.51(-2.23%) |
Jul 10, 2018 | 66.85 | 68.14 | 66.85 | 67.81 | 8,050,375 | +1.06(+1.59%) |
Jul 09, 2018 | 66.27 | 66.79 | 66.09 | 66.75 | 5,903,535 | +0.82(+1.24%) |
Jul 06, 2018 | 66.00 | 66.33 | 65.31 | 65.93 | 6,140,762 | -0.14(-0.21%) |
Jul 05, 2018 | 65.72 | 66.27 | 65.10 | 66.07 | 5,908,703 | +0.92(+1.41%) |
Jul 03, 2018 | 65.15 | 65.15 | 65.15 | 0 | -0.62(-0.94%) | |
Jul 02, 2018 | 65.53 | 65.85 | 64.76 | 65.77 | 6,377,874 | -0.15(-0.23%) |
Jun 29, 2018 | 66.23 | 67.31 | 65.90 | 65.92 | 6,663,630 | -0.23(-0.35%) |
Jun 28, 2018 | 65.64 | 66.40 | 64.61 | 66.15 | 6,815,706 | +0.54(+0.82%) |
Jun 27, 2018 | 66.54 | 67.50 | 65.60 | 65.61 | 7,879,381 | -0.70(-1.06%) |
Jun 26, 2018 | 66.55 | 66.55 | 65.82 | 66.31 | 5,795,537 | +0.33(+0.50%) |
Jun 25, 2018 | 66.37 | 66.56 | 65.07 | 65.98 | 8,655,304 | -1.02(-1.52%) |
Jun 22, 2018 | 66.05 | 67.23 | 66.05 | 67.00 | 18,217,184 | +1.72(+2.63%) |
Jun 21, 2018 | 65.74 | 65.74 | 65.02 | 65.28 | 6,176,479 | -0.61(-0.93%) |
Jun 20, 2018 | 66.50 | 66.50 | 65.46 | 65.89 | 7,190,877 | -0.47(-0.71%) |
Jun 19, 2018 | 66.81 | 66.81 | 64.97 | 66.36 | 10,741,333 | -1.43(-2.11%) |
Jun 18, 2018 | 67.17 | 67.95 | 66.97 | 67.79 | 6,563,479 | +0.04(+0.06%) |
Jun 15, 2018 | 68.38 | 66.96 | 67.75 | 17,299,552 | -0.63(-0.92%) | |
Jun 14, 2018 | 68.89 | 69.00 | 68.04 | 68.38 | 7,463,077 | -0.19(-0.28%) |
Jun 13, 2018 | 69.77 | 69.84 | 68.54 | 68.57 | 9,395,153 | -1.21(-1.73%) |
Jun 12, 2018 | 69.65 | 70.03 | 69.24 | 69.78 | 7,522,997 | +0.29(+0.42%) |
Jun 11, 2018 | 69.53 | 69.87 | 68.95 | 69.49 | 6,776,982 | +0.00(+0.00%) |
Jun 08, 2018 | 69.44 | 70.01 | 68.53 | 69.49 | 6,227,713 | +0.07(+0.10%) |
Jun 07, 2018 | 69.94 | 70.39 | 68.94 | 69.42 | 9,312,759 | -0.62(-0.89%) |
Jun 06, 2018 | 70.16 | 70.04 | 13,918,988 | +2.15(+3.17%) | ||
Jun 05, 2018 | 67.33 | 68.91 | 67.15 | 67.89 | 10,348,146 | +0.76(+1.13%) |
Jun 04, 2018 | 66.50 | 67.43 | 66.39 | 67.13 | 9,338,432 | +0.96(+1.45%) |
Jun 01, 2018 | 64.87 | 66.55 | 64.47 | 66.17 | 8,903,138 | +2.06(+3.21%) |
May 31, 2018 | 64.75 | 64.90 | 64.05 | 64.11 | 11,932,087 | -0.68(-1.05%) |
May 30, 2018 | 64.01 | 65.09 | 64.00 | 64.79 | 7,184,596 | +0.85(+1.33%) |
May 29, 2018 | 65.05 | 65.41 | 63.53 | 63.94 | 9,894,538 | -1.77(-2.69%) |
May 25, 2018 | 65.71 | 65.71 | 65.71 | 0 | -0.67(-1.01%) | |
May 24, 2018 | 66.71 | 67.31 | 65.95 | 66.38 | 5,254,746 | -0.66(-0.98%) |
May 23, 2018 | 66.88 | 67.14 | 66.16 | 67.04 | 7,170,852 | -0.43(-0.64%) |
May 22, 2018 | 68.65 | 68.72 | 67.32 | 67.47 | 6,128,861 | -1.16(-1.69%) |
May 21, 2018 | 68.00 | 68.78 | 68.00 | 68.63 | 8,146,283 | +1.06(+1.57%) |
May 18, 2018 | 67.98 | 68.29 | 67.37 | 67.57 | 6,011,909 | -0.59(-0.87%) |
May 17, 2018 | 67.81 | 68.65 | 67.72 | 68.16 | 8,120,367 | +0.13(+0.19%) |
May 16, 2018 | 67.09 | 68.09 | 66.81 | 68.03 | 6,053,395 | +0.88(+1.31%) |
May 15, 2018 | 67.07 | 67.44 | 66.51 | 67.15 | 5,970,898 | -0.38(-0.56%) |
May 14, 2018 | 67.19 | 67.75 | 67.04 | 67.53 | 6,628,263 | +0.60(+0.90%) |
May 11, 2018 | 67.11 | 67.61 | 66.71 | 66.93 | 6,451,183 | -0.02(-0.03%) |
May 10, 2018 | 66.15 | 67.70 | 66.08 | 66.95 | 7,500,630 | +0.92(+1.39%) |
May 09, 2018 | 64.73 | 66.15 | 64.68 | 66.03 | 10,312,284 | +1.80(+2.80%) |
May 08, 2018 | 64.56 | 64.84 | 63.76 | 64.23 | 6,000,101 | -0.69(-1.06%) |
May 07, 2018 | 64.50 | 65.39 | 64.39 | 64.92 | 6,705,675 | +0.45(+0.70%) |
May 04, 2018 | 63.21 | 65.22 | 62.72 | 64.47 | 7,921,261 | +1.00(+1.58%) |
May 03, 2018 | 63.80 | 65.49 | 61.78 | 63.47 | 15,473,214 | -0.02(-0.03%) |
May 02, 2018 | 62.83 | 63.93 | 62.83 | 63.49 | 8,668,294 | +0.43(+0.68%) |