Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 68.89 | 69.46 | 68.29 | 69.14 | 1,398,279 | +0.56(+0.82%) |
Jul 30, 2018 | 68.37 | 69.11 | 68.21 | 68.57 | 1,920,294 | +0.36(+0.53%) |
Jul 27, 2018 | 68.34 | 68.94 | 67.70 | 68.21 | 1,062,788 | +0.15(+0.23%) |
Jul 26, 2018 | 67.35 | 68.19 | 67.09 | 68.06 | 778,649 | +0.69(+1.03%) |
Jul 25, 2018 | 66.05 | 67.41 | 66.05 | 67.37 | 1,038,652 | +0.92(+1.38%) |
Jul 24, 2018 | 66.66 | 67.26 | 66.23 | 66.45 | 1,035,622 | +0.39(+0.59%) |
Jul 23, 2018 | 66.54 | 66.54 | 65.76 | 66.06 | 914,723 | -0.59(-0.89%) |
Jul 20, 2018 | 66.17 | 66.89 | 66.03 | 66.65 | 1,037,142 | +0.03(+0.05%) |
Jul 19, 2018 | 66.57 | 66.87 | 65.84 | 66.62 | 1,224,684 | -0.30(-0.45%) |
Jul 18, 2018 | 67.50 | 67.81 | 66.77 | 66.92 | 1,689,216 | -0.58(-0.85%) |
Jul 17, 2018 | 66.19 | 67.97 | 66.15 | 67.50 | 2,201,275 | +0.79(+1.19%) |
Jul 16, 2018 | 67.87 | 68.32 | 66.42 | 66.71 | 1,338,979 | -1.25(-1.83%) |
Jul 13, 2018 | 68.31 | 69.05 | 67.91 | 67.95 | 929,684 | -0.50(-0.73%) |
Jul 12, 2018 | 68.64 | 68.74 | 67.63 | 68.45 | 1,031,488 | +0.32(+0.46%) |
Jul 11, 2018 | 69.14 | 69.23 | 67.94 | 68.14 | 1,262,731 | -1.87(-2.67%) |
Jul 10, 2018 | 69.37 | 70.06 | 69.18 | 70.01 | 1,140,611 | +0.63(+0.91%) |
Jul 09, 2018 | 69.42 | 69.90 | 69.14 | 69.37 | 1,500,335 | +0.32(+0.46%) |
Jul 06, 2018 | 68.20 | 69.54 | 68.07 | 69.06 | 929,230 | +0.67(+0.98%) |
Jul 05, 2018 | 68.76 | 69.09 | 67.39 | 68.39 | 1,596,535 | -0.19(-0.28%) |
Jul 03, 2018 | 68.58 | 68.58 | 68.58 | 0 | +0.90(+1.33%) | |
Jul 02, 2018 | 68.11 | 68.45 | 67.40 | 67.68 | 1,096,327 | -0.94(-1.37%) |
Jun 29, 2018 | 68.12 | 69.31 | 67.82 | 68.62 | 1,812,396 | +0.69(+1.02%) |
Jun 28, 2018 | 68.07 | 68.11 | 67.01 | 67.93 | 1,190,118 | -0.11(-0.16%) |
Jun 27, 2018 | 68.49 | 69.03 | 67.93 | 68.04 | 2,190,430 | +0.21(+0.31%) |
Jun 26, 2018 | 67.73 | 68.28 | 67.22 | 67.83 | 1,401,455 | -0.04(-0.06%) |
Jun 25, 2018 | 68.02 | 68.54 | 66.71 | 67.87 | 3,381,756 | -0.41(-0.61%) |
Jun 22, 2018 | 66.95 | 68.64 | 66.77 | 68.29 | 3,212,448 | +1.80(+2.71%) |
Jun 21, 2018 | 66.57 | 66.90 | 66.29 | 66.48 | 1,575,846 | -0.14(-0.21%) |
Jun 20, 2018 | 66.52 | 66.79 | 65.72 | 66.62 | 1,200,756 | +0.44(+0.66%) |
Jun 19, 2018 | 67.07 | 67.18 | 65.59 | 66.18 | 1,347,253 | -1.86(-2.73%) |
Jun 18, 2018 | 68.25 | 68.82 | 67.95 | 68.04 | 1,684,240 | -0.96(-1.39%) |
Jun 15, 2018 | 69.33 | 68.25 | 69.00 | 2,454,700 | -0.33(-0.48%) | |
Jun 14, 2018 | 69.10 | 69.68 | 69.10 | 69.33 | 1,312,925 | +0.29(+0.42%) |
Jun 13, 2018 | 69.09 | 69.54 | 68.78 | 69.04 | 1,637,764 | +0.04(+0.06%) |
Jun 12, 2018 | 68.34 | 69.29 | 68.11 | 69.00 | 1,674,763 | +0.75(+1.10%) |
Jun 11, 2018 | 68.12 | 68.95 | 67.85 | 68.25 | 1,279,343 | +0.19(+0.28%) |
Jun 08, 2018 | 68.16 | 68.52 | 67.25 | 68.06 | 1,634,353 | -0.12(-0.17%) |
Jun 07, 2018 | 69.79 | 70.14 | 67.99 | 68.17 | 1,501,047 | -1.60(-2.30%) |
Jun 06, 2018 | 69.79 | 67.69 | 69.78 | 1,803,829 | +2.00(+2.96%) | |
Jun 05, 2018 | 67.27 | 68.09 | 67.26 | 67.77 | 1,088,984 | +0.58(+0.86%) |
Jun 04, 2018 | 68.02 | 68.11 | 66.96 | 67.20 | 1,285,542 | -0.58(-0.85%) |
Jun 01, 2018 | 67.18 | 68.03 | 66.96 | 67.77 | 1,246,557 | +0.91(+1.35%) |
May 31, 2018 | 67.96 | 68.00 | 66.74 | 66.87 | 1,310,347 | -0.98(-1.45%) |
May 30, 2018 | 67.34 | 68.19 | 67.14 | 67.85 | 1,026,803 | +0.80(+1.19%) |
May 29, 2018 | 68.31 | 68.63 | 66.93 | 67.05 | 1,770,104 | -1.80(-2.61%) |
May 25, 2018 | 68.85 | 68.85 | 68.85 | 0 | +1.03(+1.52%) | |
May 24, 2018 | 68.74 | 68.74 | 67.54 | 67.82 | 2,325,475 | -1.67(-2.40%) |
May 23, 2018 | 69.48 | 69.83 | 68.77 | 69.48 | 1,238,598 | -0.45(-0.65%) |
May 22, 2018 | 70.16 | 70.82 | 69.91 | 69.94 | 1,603,778 | -0.18(-0.26%) |
May 21, 2018 | 70.74 | 71.11 | 69.80 | 70.12 | 1,028,498 | -0.14(-0.20%) |
May 18, 2018 | 70.45 | 71.36 | 69.91 | 70.26 | 1,088,781 | -0.68(-0.96%) |
May 17, 2018 | 70.63 | 71.27 | 70.28 | 70.94 | 2,037,620 | +0.48(+0.69%) |
May 16, 2018 | 68.78 | 70.63 | 68.78 | 70.46 | 2,036,264 | +1.36(+1.97%) |
May 15, 2018 | 68.49 | 69.78 | 67.82 | 69.10 | 1,994,175 | +0.16(+0.23%) |
May 14, 2018 | 70.07 | 70.18 | 68.73 | 68.94 | 2,672,876 | +0.68(+1.00%) |
May 11, 2018 | 67.28 | 68.97 | 67.26 | 68.25 | 1,960,155 | +1.13(+1.68%) |
May 10, 2018 | 66.40 | 67.36 | 65.80 | 67.13 | 2,048,246 | +0.81(+1.22%) |
May 09, 2018 | 67.27 | 67.53 | 66.02 | 66.32 | 1,801,794 | -0.78(-1.16%) |
May 08, 2018 | 67.13 | 67.81 | 66.64 | 67.10 | 1,842,231 | -0.33(-0.49%) |
May 07, 2018 | 67.30 | 67.62 | 66.56 | 67.43 | 2,409,301 | +0.30(+0.45%) |
May 04, 2018 | 65.41 | 67.57 | 65.19 | 67.13 | 3,628,805 | +2.84(+4.42%) |
May 03, 2018 | 64.49 | 64.95 | 62.37 | 64.29 | 5,012,077 | +2.60(+4.21%) |
May 02, 2018 | 61.22 | 62.16 | 61.22 | 61.69 | 1,760,721 | +0.41(+0.68%) |