Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 63.09 | 63.47 | 62.61 | 63.34 | 3,040,190 | +0.62(+0.99%) |
Jul 30, 2018 | 62.81 | 63.03 | 62.35 | 62.72 | 1,285,847 | -0.31(-0.50%) |
Jul 27, 2018 | 62.83 | 63.38 | 62.72 | 63.03 | 1,849,515 | +0.20(+0.32%) |
Jul 26, 2018 | 62.48 | 63.18 | 62.47 | 62.83 | 2,288,886 | +0.73(+1.18%) |
Jul 25, 2018 | 62.08 | 62.49 | 61.92 | 62.10 | 1,629,379 | -0.18(-0.28%) |
Jul 24, 2018 | 61.98 | 62.43 | 60.99 | 62.28 | 2,245,826 | +0.12(+0.19%) |
Jul 23, 2018 | 62.69 | 62.77 | 61.87 | 62.16 | 1,236,438 | -0.47(-0.76%) |
Jul 20, 2018 | 62.95 | 63.25 | 62.16 | 62.63 | 1,793,248 | -0.59(-0.93%) |
Jul 19, 2018 | 63.11 | 63.61 | 62.92 | 63.22 | 2,434,096 | +0.19(+0.31%) |
Jul 18, 2018 | 63.46 | 63.48 | 62.81 | 63.02 | 1,942,801 | -0.34(-0.53%) |
Jul 17, 2018 | 63.73 | 63.76 | 63.30 | 63.36 | 1,714,030 | -0.19(-0.30%) |
Jul 16, 2018 | 63.62 | 63.78 | 63.27 | 63.55 | 1,686,790 | -0.21(-0.33%) |
Jul 13, 2018 | 63.68 | 63.92 | 63.22 | 63.76 | 1,760,531 | +0.19(+0.30%) |
Jul 12, 2018 | 63.42 | 63.70 | 63.22 | 63.57 | 2,611,024 | +0.15(+0.24%) |
Jul 11, 2018 | 62.61 | 63.51 | 62.51 | 63.42 | 2,514,612 | +0.94(+1.50%) |
Jul 10, 2018 | 61.31 | 62.72 | 60.93 | 62.48 | 2,713,269 | +0.80(+1.30%) |
Jul 09, 2018 | 63.79 | 63.79 | 61.40 | 61.67 | 3,066,443 | -2.12(-3.32%) |
Jul 06, 2018 | 63.39 | 63.85 | 63.32 | 63.79 | 1,672,718 | +0.41(+0.65%) |
Jul 05, 2018 | 63.07 | 63.38 | 62.76 | 63.38 | 2,158,233 | +0.43(+0.68%) |
Jul 03, 2018 | 62.96 | 62.96 | 62.96 | 0 | +0.10(+0.15%) | |
Jul 02, 2018 | 62.58 | 62.93 | 62.23 | 62.86 | 1,924,080 | +0.29(+0.46%) |
Jun 29, 2018 | 62.48 | 63.03 | 62.00 | 62.57 | 2,867,813 | +0.03(+0.05%) |
Jun 28, 2018 | 62.77 | 63.32 | 62.44 | 62.54 | 1,699,623 | +0.03(+0.05%) |
Jun 27, 2018 | 62.04 | 62.66 | 61.89 | 62.51 | 1,774,464 | +0.34(+0.54%) |
Jun 26, 2018 | 61.95 | 62.49 | 61.81 | 62.17 | 2,197,024 | +0.05(+0.08%) |
Jun 25, 2018 | 60.98 | 62.24 | 60.96 | 62.12 | 2,244,060 | +1.33(+2.19%) |
Jun 22, 2018 | 60.55 | 60.97 | 60.35 | 60.79 | 3,239,220 | +0.25(+0.41%) |
Jun 21, 2018 | 60.09 | 60.76 | 59.97 | 60.54 | 2,453,422 | +0.34(+0.56%) |
Jun 20, 2018 | 60.05 | 60.23 | 59.66 | 60.21 | 3,190,027 | +0.14(+0.23%) |
Jun 19, 2018 | 59.34 | 60.15 | 59.34 | 60.07 | 2,551,143 | +0.77(+1.30%) |
Jun 18, 2018 | 59.18 | 59.58 | 58.91 | 59.30 | 2,206,006 | +0.14(+0.23%) |
Jun 15, 2018 | 59.20 | 58.78 | 59.16 | 4,011,245 | +0.39(+0.66%) | |
Jun 14, 2018 | 58.18 | 58.89 | 58.06 | 58.78 | 2,895,782 | +0.66(+1.13%) |
Jun 13, 2018 | 58.28 | 58.54 | 57.84 | 58.12 | 2,968,808 | -0.04(-0.07%) |
Jun 12, 2018 | 57.21 | 58.24 | 57.07 | 58.16 | 2,512,258 | +0.87(+1.53%) |
Jun 11, 2018 | 58.42 | 58.52 | 57.17 | 57.29 | 2,973,409 | -1.09(-1.87%) |
Jun 08, 2018 | 58.59 | 58.70 | 58.12 | 58.38 | 1,881,248 | -0.03(-0.05%) |
Jun 07, 2018 | 58.06 | 58.94 | 57.78 | 58.41 | 2,680,506 | +0.32(+0.55%) |
Jun 06, 2018 | 57.94 | 58.09 | 2,694,789 | -1.30(-2.19%) | ||
Jun 05, 2018 | 60.02 | 60.13 | 59.20 | 59.39 | 2,456,016 | -0.75(-1.25%) |
Jun 04, 2018 | 60.83 | 61.03 | 60.06 | 60.14 | 1,751,403 | -0.47(-0.78%) |
Jun 01, 2018 | 61.52 | 61.52 | 60.36 | 60.62 | 1,981,834 | -0.95(-1.55%) |
May 31, 2018 | 61.25 | 61.78 | 60.90 | 61.57 | 3,466,152 | +0.32(+0.52%) |
May 30, 2018 | 60.88 | 61.35 | 60.68 | 61.25 | 2,850,847 | +0.27(+0.45%) |
May 29, 2018 | 60.86 | 61.34 | 60.59 | 60.98 | 2,508,331 | +0.06(+0.11%) |
May 25, 2018 | 60.91 | 60.91 | 60.91 | 0 | +0.02(+0.04%) | |
May 24, 2018 | 60.38 | 60.96 | 60.22 | 60.89 | 1,836,675 | +0.63(+1.04%) |
May 23, 2018 | 59.54 | 60.33 | 59.46 | 60.26 | 2,419,025 | +0.77(+1.29%) |
May 22, 2018 | 59.22 | 59.88 | 59.10 | 59.49 | 1,758,045 | +0.24(+0.41%) |
May 21, 2018 | 59.47 | 59.47 | 58.88 | 59.25 | 1,757,832 | -0.10(-0.18%) |
May 18, 2018 | 59.52 | 59.74 | 58.86 | 59.36 | 2,154,113 | +0.02(+0.04%) |
May 17, 2018 | 59.95 | 59.99 | 59.27 | 59.33 | 1,696,937 | -0.50(-0.83%) |
May 16, 2018 | 60.10 | 60.22 | 59.46 | 59.83 | 2,176,953 | -0.27(-0.45%) |
May 15, 2018 | 60.51 | 60.77 | 59.76 | 60.10 | 2,143,819 | -0.81(-1.34%) |
May 14, 2018 | 61.24 | 61.36 | 60.54 | 60.92 | 2,372,802 | -0.16(-0.26%) |
May 11, 2018 | 60.86 | 61.25 | 60.73 | 61.08 | 2,142,119 | +0.21(+0.34%) |
May 10, 2018 | 60.42 | 60.89 | 60.01 | 60.87 | 2,425,791 | +0.91(+1.51%) |
May 09, 2018 | 60.61 | 60.71 | 59.52 | 59.96 | 2,870,537 | -0.64(-1.05%) |
May 08, 2018 | 62.11 | 62.11 | 60.49 | 60.60 | 2,773,732 | -1.69(-2.72%) |
May 07, 2018 | 62.94 | 63.11 | 62.21 | 62.29 | 1,851,563 | -0.71(-1.12%) |
May 04, 2018 | 62.79 | 63.48 | 62.51 | 63.00 | 2,416,961 | +0.20(+0.32%) |
May 03, 2018 | 62.99 | 63.08 | 62.01 | 62.80 | 1,663,266 | -0.20(-0.32%) |
May 02, 2018 | 63.60 | 63.76 | 62.81 | 63.00 | 2,241,711 | -0.56(-0.88%) |