Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 66.55 | 66.95 | 66.20 | 66.58 | 1,181,009 | +0.51(+0.77%) |
Jul 30, 2018 | 66.29 | 66.90 | 65.98 | 66.07 | 1,080,657 | -0.22(-0.33%) |
Jul 27, 2018 | 66.79 | 66.79 | 65.61 | 66.29 | 1,680,378 | -0.46(-0.68%) |
Jul 26, 2018 | 65.75 | 67.31 | 65.52 | 66.74 | 2,043,198 | +1.27(+1.93%) |
Jul 25, 2018 | 63.50 | 65.62 | 62.49 | 65.48 | 3,865,159 | +4.87(+8.03%) |
Jul 24, 2018 | 61.13 | 61.56 | 60.39 | 60.61 | 1,978,280 | -0.07(-0.12%) |
Jul 23, 2018 | 60.11 | 60.83 | 59.94 | 60.68 | 1,005,810 | +0.53(+0.88%) |
Jul 20, 2018 | 59.61 | 60.55 | 57.74 | 60.15 | 1,083,950 | -0.04(-0.07%) |
Jul 19, 2018 | 60.21 | 60.36 | 59.78 | 60.20 | 797,424 | -0.01(-0.01%) |
Jul 18, 2018 | 59.54 | 60.75 | 58.71 | 60.21 | 1,936,408 | +0.73(+1.23%) |
Jul 17, 2018 | 58.84 | 59.71 | 58.84 | 59.48 | 1,412,824 | +0.53(+0.89%) |
Jul 16, 2018 | 59.32 | 59.66 | 58.91 | 58.95 | 665,653 | -0.37(-0.62%) |
Jul 13, 2018 | 58.90 | 59.46 | 58.85 | 59.32 | 1,128,896 | +0.42(+0.72%) |
Jul 12, 2018 | 58.84 | 59.10 | 58.18 | 58.90 | 920,828 | +0.44(+0.75%) |
Jul 11, 2018 | 58.09 | 58.76 | 57.99 | 58.46 | 797,086 | +0.16(+0.27%) |
Jul 10, 2018 | 59.09 | 59.12 | 57.94 | 58.30 | 1,043,459 | -0.71(-1.21%) |
Jul 09, 2018 | 58.19 | 59.01 | 58.19 | 59.01 | 845,232 | +1.12(+1.93%) |
Jul 06, 2018 | 57.69 | 58.04 | 57.45 | 57.89 | 908,865 | +0.21(+0.37%) |
Jul 05, 2018 | 57.72 | 57.73 | 57.16 | 57.68 | 1,130,382 | +0.37(+0.64%) |
Jul 03, 2018 | 57.31 | 57.31 | 57.31 | 0 | -0.20(-0.35%) | |
Jul 02, 2018 | 56.73 | 57.55 | 56.51 | 57.52 | 1,251,855 | +0.31(+0.54%) |
Jun 29, 2018 | 57.25 | 57.85 | 56.99 | 57.21 | 1,548,725 | +0.28(+0.49%) |
Jun 28, 2018 | 57.57 | 57.65 | 56.23 | 56.93 | 2,176,436 | -0.88(-1.52%) |
Jun 27, 2018 | 59.66 | 59.70 | 57.81 | 57.81 | 1,403,906 | -1.85(-3.11%) |
Jun 26, 2018 | 60.07 | 60.17 | 59.58 | 59.66 | 1,342,747 | -0.46(-0.76%) |
Jun 25, 2018 | 61.01 | 61.01 | 59.78 | 60.12 | 1,617,425 | -1.26(-2.05%) |
Jun 22, 2018 | 61.38 | 61.48 | 61.00 | 61.37 | 1,481,544 | +0.27(+0.45%) |
Jun 21, 2018 | 61.37 | 61.38 | 60.80 | 61.10 | 1,043,995 | -0.29(-0.47%) |
Jun 20, 2018 | 61.08 | 61.44 | 60.92 | 61.39 | 1,165,062 | +0.54(+0.88%) |
Jun 19, 2018 | 60.75 | 61.08 | 59.92 | 60.86 | 1,532,227 | -0.48(-0.79%) |
Jun 18, 2018 | 61.04 | 61.51 | 60.96 | 61.34 | 1,651,982 | -0.12(-0.20%) |
Jun 15, 2018 | 61.56 | 61.45 | 61.46 | 1,577,185 | +0.01(+0.01%) | |
Jun 14, 2018 | 61.73 | 61.82 | 61.16 | 61.45 | 1,272,053 | -0.12(-0.20%) |
Jun 13, 2018 | 61.17 | 61.75 | 60.72 | 61.58 | 1,240,443 | +0.59(+0.97%) |
Jun 12, 2018 | 60.66 | 61.00 | 60.35 | 60.99 | 660,634 | +0.50(+0.83%) |
Jun 11, 2018 | 60.56 | 60.96 | 60.47 | 60.49 | 886,969 | -0.07(-0.12%) |
Jun 08, 2018 | 59.70 | 61.02 | 59.70 | 60.56 | 1,217,212 | +0.76(+1.26%) |
Jun 07, 2018 | 59.35 | 59.85 | 59.12 | 59.80 | 1,595,049 | +0.46(+0.77%) |
Jun 06, 2018 | 59.34 | 59.34 | 1,699,975 | +1.28(+2.21%) | ||
Jun 05, 2018 | 57.12 | 58.11 | 56.97 | 58.06 | 1,077,737 | +1.09(+1.91%) |
Jun 04, 2018 | 56.47 | 57.09 | 56.32 | 56.97 | 1,067,358 | +0.62(+1.09%) |
Jun 01, 2018 | 56.44 | 56.65 | 56.21 | 56.36 | 960,595 | +0.40(+0.71%) |
May 31, 2018 | 56.22 | 56.43 | 55.92 | 55.96 | 1,276,408 | -0.28(-0.50%) |
May 30, 2018 | 55.98 | 56.46 | 55.72 | 56.24 | 1,155,394 | +0.69(+1.23%) |
May 29, 2018 | 55.55 | 55.74 | 55.15 | 55.56 | 1,054,255 | -0.35(-0.63%) |
May 25, 2018 | 55.91 | 55.91 | 55.91 | 0 | -0.11(-0.20%) | |
May 24, 2018 | 55.86 | 56.14 | 55.57 | 56.02 | 1,349,215 | +0.12(+0.22%) |
May 23, 2018 | 55.98 | 55.99 | 55.23 | 55.90 | 1,389,108 | -0.47(-0.84%) |
May 22, 2018 | 57.08 | 57.19 | 56.32 | 56.37 | 863,204 | -0.54(-0.95%) |
May 21, 2018 | 56.61 | 56.96 | 56.40 | 56.91 | 1,260,088 | +0.59(+1.06%) |
May 18, 2018 | 55.94 | 56.68 | 55.75 | 56.32 | 1,361,855 | +0.56(+1.00%) |
May 17, 2018 | 55.36 | 55.89 | 55.35 | 55.76 | 1,364,311 | +0.33(+0.60%) |
May 16, 2018 | 55.02 | 55.73 | 54.96 | 55.43 | 1,458,011 | +0.52(+0.94%) |
May 15, 2018 | 54.66 | 55.05 | 54.66 | 54.91 | 558,890 | -0.08(-0.14%) |
May 14, 2018 | 55.56 | 55.56 | 54.82 | 54.99 | 642,139 | -0.26(-0.48%) |
May 11, 2018 | 55.16 | 55.56 | 54.96 | 55.25 | 1,126,021 | +0.08(+0.14%) |
May 10, 2018 | 55.39 | 55.44 | 54.95 | 55.17 | 855,133 | -0.04(-0.08%) |
May 09, 2018 | 55.38 | 55.38 | 54.53 | 55.22 | 1,157,772 | +0.31(+0.56%) |
May 08, 2018 | 54.16 | 55.03 | 54.14 | 54.91 | 1,499,885 | +0.74(+1.37%) |
May 07, 2018 | 54.41 | 54.41 | 53.49 | 54.17 | 753,916 | -0.12(-0.23%) |
May 04, 2018 | 53.48 | 54.44 | 52.99 | 54.29 | 845,101 | +0.56(+1.04%) |
May 03, 2018 | 53.80 | 54.10 | 53.01 | 53.73 | 1,659,851 | -0.25(-0.47%) |
May 02, 2018 | 53.11 | 54.19 | 53.10 | 53.98 | 2,187,944 | +0.81(+1.53%) |