Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 59.70 | 60.05 | 59.70 | 59.94 | 29,036 | +0.23(+0.39%) |
Jul 30, 2018 | 59.76 | 59.86 | 59.70 | 59.71 | 25,955 | -0.04(-0.07%) |
Jul 27, 2018 | 59.78 | 59.91 | 59.69 | 59.75 | 20,400 | +0.12(+0.20%) |
Jul 26, 2018 | 59.88 | 59.94 | 59.62 | 59.63 | 19,371 | -0.59(-0.98%) |
Jul 25, 2018 | 60.22 | 60.23 | 59.99 | 60.22 | 13,291 | +0.48(+0.80%) |
Jul 24, 2018 | 59.92 | 60.05 | 59.69 | 59.74 | 23,891 | +0.15(+0.25%) |
Jul 23, 2018 | 59.71 | 59.71 | 59.47 | 59.59 | 17,402 | -0.19(-0.32%) |
Jul 20, 2018 | 59.61 | 59.83 | 59.55 | 59.78 | 25,649 | +0.61(+1.03%) |
Jul 19, 2018 | 58.96 | 59.59 | 58.87 | 59.17 | 22,743 | -0.63(-1.05%) |
Jul 18, 2018 | 59.61 | 59.85 | 59.52 | 59.80 | 17,218 | -0.07(-0.12%) |
Jul 17, 2018 | 60.01 | 60.15 | 59.84 | 59.87 | 20,381 | -0.67(-1.11%) |
Jul 16, 2018 | 60.60 | 60.60 | 60.42 | 60.54 | 24,204 | -0.16(-0.26%) |
Jul 13, 2018 | 60.74 | 60.78 | 60.61 | 60.70 | 11,463 | -0.42(-0.69%) |
Jul 12, 2018 | 61.00 | 61.22 | 60.95 | 61.12 | 53,070 | +0.40(+0.66%) |
Jul 11, 2018 | 61.13 | 61.13 | 60.70 | 60.72 | 20,597 | -0.74(-1.20%) |
Jul 10, 2018 | 61.52 | 61.52 | 61.37 | 61.46 | 21,347 | -0.26(-0.42%) |
Jul 09, 2018 | 61.93 | 61.93 | 61.68 | 61.72 | 12,009 | +0.25(+0.40%) |
Jul 06, 2018 | 61.44 | 61.48 | 61.39 | 61.47 | 10,894 | -0.04(-0.06%) |
Jul 05, 2018 | 61.42 | 61.55 | 61.40 | 61.51 | 12,830 | +0.20(+0.33%) |
Jul 03, 2018 | 61.31 | 61.31 | 61.31 | 0 | +0.63(+1.04%) | |
Jul 02, 2018 | 61.03 | 61.04 | 60.57 | 60.68 | 19,208 | -0.86(-1.40%) |
Jun 29, 2018 | 61.34 | 61.65 | 61.34 | 61.54 | 14,897 | +0.32(+0.52%) |
Jun 28, 2018 | 61.36 | 61.38 | 61.05 | 61.22 | 16,682 | -0.20(-0.33%) |
Jun 27, 2018 | 61.68 | 61.77 | 61.39 | 61.42 | 20,705 | -0.60(-0.97%) |
Jun 26, 2018 | 61.90 | 62.03 | 61.87 | 62.02 | 16,656 | -0.12(-0.19%) |
Jun 25, 2018 | 62.23 | 62.23 | 62.09 | 62.14 | 18,142 | -0.37(-0.59%) |
Jun 22, 2018 | 62.34 | 62.52 | 62.34 | 62.51 | 27,514 | +0.29(+0.47%) |
Jun 21, 2018 | 62.22 | 62.33 | 62.13 | 62.22 | 22,550 | -0.13(-0.21%) |
Jun 20, 2018 | 62.54 | 62.58 | 62.32 | 62.35 | 10,985 | -0.22(-0.35%) |
Jun 19, 2018 | 62.66 | 62.74 | 62.53 | 62.57 | 30,547 | -0.45(-0.71%) |
Jun 18, 2018 | 63.18 | 63.20 | 62.96 | 63.02 | 18,676 | -0.17(-0.27%) |
Jun 15, 2018 | 64.65 | 62.93 | 63.19 | 64,555 | -1.46(-2.26%) | |
Jun 14, 2018 | 64.71 | 64.90 | 64.55 | 64.65 | 36,324 | +0.18(+0.28%) |
Jun 13, 2018 | 64.25 | 64.51 | 63.93 | 64.47 | 35,673 | +0.31(+0.48%) |
Jun 12, 2018 | 64.22 | 64.35 | 64.08 | 64.16 | 20,566 | -0.21(-0.33%) |
Jun 11, 2018 | 64.27 | 64.39 | 64.27 | 64.37 | 11,900 | +0.24(+0.37%) |
Jun 08, 2018 | 64.17 | 64.17 | 63.98 | 64.13 | 7,815 | +0.17(+0.27%) |
Jun 07, 2018 | 64.20 | 64.28 | 63.91 | 63.96 | 28,185 | -0.04(-0.06%) |
Jun 06, 2018 | 64.16 | 63.88 | 64.00 | 19,961 | +0.41(+0.64%) | |
Jun 05, 2018 | 63.39 | 63.74 | 63.26 | 63.59 | 20,487 | +0.22(+0.35%) |
Jun 04, 2018 | 63.76 | 63.79 | 63.37 | 63.37 | 409,840 | -0.12(-0.19%) |
Jun 01, 2018 | 63.49 | 63.74 | 63.42 | 63.49 | 187,312 | -0.15(-0.24%) |
May 31, 2018 | 63.76 | 63.96 | 63.61 | 63.64 | 171,365 | -0.16(-0.25%) |
May 30, 2018 | 63.64 | 63.83 | 63.54 | 63.80 | 173,854 | +0.24(+0.38%) |
May 29, 2018 | 63.47 | 63.80 | 63.44 | 63.56 | 169,466 | -0.10(-0.16%) |
May 25, 2018 | 63.66 | 63.66 | 63.66 | 0 | -0.32(-0.50%) | |
May 24, 2018 | 63.75 | 64.09 | 63.73 | 63.98 | 19,640 | +0.54(+0.85%) |
May 23, 2018 | 63.19 | 63.55 | 63.16 | 63.44 | 30,492 | -0.16(-0.24%) |
May 22, 2018 | 63.87 | 63.87 | 63.57 | 63.60 | 10,459 | +0.04(+0.06%) |
May 21, 2018 | 63.31 | 63.56 | 63.16 | 63.56 | 18,939 | +0.30(+0.47%) |
May 18, 2018 | 63.17 | 63.36 | 63.16 | 63.26 | 29,350 | -0.03(-0.04%) |
May 17, 2018 | 63.36 | 63.40 | 63.26 | 63.29 | 14,100 | +0.01(+0.01%) |
May 16, 2018 | 63.24 | 63.44 | 63.10 | 63.28 | 9,124 | +0.06(+0.10%) |
May 15, 2018 | 63.29 | 63.29 | 63.11 | 63.22 | 26,822 | -1.03(-1.61%) |
May 14, 2018 | 64.63 | 64.68 | 64.19 | 64.25 | 18,706 | -0.31(-0.48%) |
May 11, 2018 | 64.95 | 64.96 | 64.54 | 64.56 | 24,939 | -0.19(-0.29%) |
May 10, 2018 | 64.69 | 64.78 | 64.49 | 64.75 | 36,786 | +0.72(+1.12%) |
May 09, 2018 | 64.12 | 64.35 | 64.02 | 64.03 | 13,602 | -0.06(-0.09%) |
May 08, 2018 | 63.89 | 64.16 | 63.68 | 64.09 | 28,453 | +0.05(+0.07%) |
May 07, 2018 | 64.07 | 64.15 | 64.00 | 64.04 | 23,592 | -0.03(-0.05%) |
May 04, 2018 | 63.72 | 64.09 | 63.72 | 64.08 | 18,164 | +0.22(+0.34%) |
May 03, 2018 | 64.11 | 64.14 | 63.81 | 63.86 | 19,044 | +0.28(+0.44%) |
May 02, 2018 | 63.71 | 64.00 | 63.54 | 63.58 | 18,514 | +0.29(+0.46%) |