Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 65.22 | 65.40 | 64.42 | 65.08 | 2,787,482 | +0.20(+0.31%) |
Jul 30, 2018 | 64.16 | 65.48 | 64.08 | 64.88 | 839,897 | +0.83(+1.29%) |
Jul 27, 2018 | 64.54 | 66.27 | 63.54 | 64.05 | 1,516,724 | +1.84(+2.96%) |
Jul 26, 2018 | 61.47 | 62.43 | 60.71 | 62.21 | 742,086 | +0.86(+1.40%) |
Jul 25, 2018 | 60.87 | 60.87 | 60.30 | 61.35 | 716,338 | +0.48(+0.79%) |
Jul 24, 2018 | 61.21 | 61.31 | 60.58 | 60.87 | 588,449 | -0.13(-0.21%) |
Jul 23, 2018 | 60.96 | 61.15 | 60.55 | 61.00 | 443,902 | +0.16(+0.27%) |
Jul 20, 2018 | 60.21 | 60.94 | 60.09 | 60.84 | 487,455 | +0.38(+0.63%) |
Jul 19, 2018 | 61.25 | 61.37 | 60.36 | 60.46 | 580,226 | -0.89(-1.46%) |
Jul 18, 2018 | 60.74 | 61.50 | 60.68 | 61.35 | 469,593 | +0.65(+1.06%) |
Jul 17, 2018 | 60.84 | 60.95 | 60.55 | 60.71 | 376,938 | +0.01(+0.01%) |
Jul 16, 2018 | 60.02 | 60.71 | 59.96 | 60.70 | 415,976 | +0.80(+1.34%) |
Jul 13, 2018 | 59.60 | 60.09 | 59.42 | 59.90 | 439,068 | -0.03(-0.04%) |
Jul 12, 2018 | 60.05 | 59.83 | 59.92 | 413,518 | -0.13(-0.21%) | |
Jul 11, 2018 | 58.85 | 60.32 | 58.85 | 60.05 | 365,239 | -0.08(-0.13%) |
Jul 10, 2018 | 60.12 | 60.22 | 59.45 | 60.13 | 668,423 | +0.08(+0.13%) |
Jul 09, 2018 | 59.03 | 60.10 | 59.03 | 60.05 | 705,014 | +1.25(+2.12%) |
Jul 06, 2018 | 58.11 | 59.10 | 58.07 | 58.80 | 512,758 | +0.72(+1.24%) |
Jul 05, 2018 | 58.18 | 58.18 | 57.75 | 58.08 | 439,951 | +0.12(+0.21%) |
Jul 03, 2018 | 57.96 | 57.96 | 57.96 | 0 | +0.33(+0.57%) | |
Jul 02, 2018 | 57.29 | 58.46 | 57.27 | 57.63 | 439,269 | +0.10(+0.18%) |
Jun 29, 2018 | 58.03 | 58.52 | 57.30 | 57.53 | 711,887 | -0.26(-0.45%) |
Jun 28, 2018 | 57.11 | 58.00 | 57.08 | 57.79 | 316,385 | +0.71(+1.25%) |
Jun 27, 2018 | 57.79 | 58.21 | 57.08 | 57.08 | 562,366 | -0.70(-1.21%) |
Jun 26, 2018 | 58.81 | 58.95 | 57.70 | 57.77 | 780,597 | -0.93(-1.58%) |
Jun 25, 2018 | 58.73 | 59.24 | 58.36 | 58.70 | 525,784 | -0.10(-0.18%) |
Jun 22, 2018 | 58.70 | 59.03 | 58.45 | 58.80 | 973,613 | +0.49(+0.84%) |
Jun 21, 2018 | 58.92 | 59.06 | 58.17 | 58.31 | 431,296 | -0.62(-1.05%) |
Jun 20, 2018 | 59.36 | 59.36 | 58.88 | 58.93 | 616,804 | -0.23(-0.39%) |
Jun 19, 2018 | 59.34 | 59.37 | 59.17 | 561,755 | +0.25(+0.42%) | |
Jun 18, 2018 | 58.77 | 58.96 | 58.16 | 58.92 | 614,535 | +0.01(+0.01%) |
Jun 15, 2018 | 59.01 | 58.19 | 58.91 | 1,301,337 | +0.06(+0.10%) | |
Jun 14, 2018 | 59.71 | 59.71 | 58.81 | 58.85 | 476,008 | -0.64(-1.08%) |
Jun 13, 2018 | 60.02 | 60.22 | 59.32 | 59.49 | 504,120 | -0.33(-0.56%) |
Jun 12, 2018 | 60.15 | 60.32 | 59.27 | 59.82 | 578,616 | -0.40(-0.67%) |
Jun 11, 2018 | 61.03 | 61.03 | 59.99 | 60.22 | 329,853 | -0.64(-1.05%) |
Jun 08, 2018 | 60.44 | 60.93 | 60.24 | 60.86 | 618,271 | +0.44(+0.72%) |
Jun 07, 2018 | 60.31 | 60.50 | 59.72 | 60.43 | 341,101 | +0.32(+0.54%) |
Jun 06, 2018 | 59.92 | 60.29 | 59.51 | 60.10 | 403,242 | +0.33(+0.56%) |
Jun 05, 2018 | 59.95 | 59.96 | 59.02 | 59.77 | 604,822 | -0.20(-0.34%) |
Jun 04, 2018 | 59.94 | 60.33 | 59.89 | 59.98 | 459,886 | +0.05(+0.09%) |
Jun 01, 2018 | 59.74 | 60.43 | 59.68 | 59.92 | 670,450 | +0.69(+1.17%) |
May 31, 2018 | 59.82 | 59.82 | 58.62 | 59.23 | 1,135,228 | -0.62(-1.04%) |
May 30, 2018 | 58.87 | 60.19 | 58.80 | 59.86 | 518,440 | +1.36(+2.32%) |
May 29, 2018 | 59.69 | 59.71 | 58.30 | 58.50 | 710,034 | -1.63(-2.71%) |
May 25, 2018 | 60.13 | 60.13 | 60.13 | 0 | -0.01(-0.01%) | |
May 24, 2018 | 60.35 | 60.42 | 59.78 | 60.14 | 774,277 | -0.38(-0.63%) |
May 23, 2018 | 60.82 | 61.01 | 60.18 | 60.52 | 342,557 | -0.49(-0.80%) |
May 22, 2018 | 60.98 | 61.38 | 60.81 | 61.01 | 299,200 | +0.14(+0.22%) |
May 21, 2018 | 60.68 | 61.01 | 60.37 | 60.87 | 673,387 | +0.48(+0.79%) |
May 18, 2018 | 60.56 | 60.71 | 60.20 | 60.39 | 380,077 | -0.14(-0.23%) |
May 17, 2018 | 60.50 | 60.62 | 60.21 | 60.53 | 355,991 | +0.11(+0.18%) |
May 16, 2018 | 60.62 | 60.90 | 60.28 | 60.42 | 457,275 | -0.11(-0.18%) |
May 15, 2018 | 60.11 | 60.77 | 60.09 | 60.53 | 535,544 | +0.28(+0.47%) |
May 14, 2018 | 61.53 | 61.53 | 60.16 | 60.25 | 603,009 | -1.13(-1.84%) |
May 11, 2018 | 61.41 | 61.76 | 60.82 | 61.38 | 413,692 | -0.01(-0.01%) |
May 10, 2018 | 60.92 | 61.64 | 60.58 | 61.38 | 668,532 | +0.58(+0.95%) |
May 09, 2018 | 60.21 | 60.97 | 59.97 | 60.80 | 640,108 | +0.88(+1.47%) |
May 08, 2018 | 59.62 | 59.99 | 59.39 | 59.92 | 637,634 | +0.32(+0.54%) |
May 07, 2018 | 59.91 | 60.46 | 59.42 | 59.60 | 569,690 | -0.18(-0.30%) |
May 04, 2018 | 58.87 | 60.34 | 58.59 | 59.78 | 710,169 | +0.56(+0.95%) |
May 03, 2018 | 59.30 | 59.81 | 58.34 | 59.22 | 871,656 | -0.31(-0.52%) |
May 02, 2018 | 60.61 | 60.74 | 59.41 | 59.52 | 1,032,868 | -1.26(-2.07%) |