Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 60.51 | 61.92 | 60.40 | 61.74 | 3,537,411 | +1.49(+2.48%) |
Jul 30, 2018 | 61.05 | 61.48 | 60.17 | 60.24 | 2,121,268 | -0.62(-1.02%) |
Jul 27, 2018 | 61.04 | 61.20 | 60.59 | 60.87 | 2,052,541 | +0.00(+0.00%) |
Jul 26, 2018 | 60.12 | 61.24 | 60.12 | 60.87 | 3,225,942 | +0.91(+1.51%) |
Jul 25, 2018 | 58.77 | 60.03 | 58.68 | 59.96 | 3,242,244 | +1.14(+1.93%) |
Jul 24, 2018 | 58.44 | 59.16 | 58.38 | 58.83 | 3,601,569 | +0.84(+1.44%) |
Jul 23, 2018 | 59.11 | 59.14 | 57.92 | 57.99 | 3,315,668 | -1.19(-2.01%) |
Jul 20, 2018 | 59.17 | 59.69 | 59.17 | 59.18 | 2,615,189 | -0.44(-0.74%) |
Jul 19, 2018 | 59.24 | 60.06 | 59.13 | 59.62 | 2,915,690 | +0.09(+0.16%) |
Jul 18, 2018 | 59.40 | 59.83 | 58.89 | 59.53 | 3,397,741 | +0.18(+0.30%) |
Jul 17, 2018 | 59.08 | 59.48 | 58.61 | 59.35 | 3,098,357 | +0.15(+0.25%) |
Jul 16, 2018 | 60.35 | 60.49 | 59.09 | 59.20 | 3,193,225 | -1.08(-1.80%) |
Jul 13, 2018 | 59.97 | 60.52 | 59.83 | 60.29 | 1,818,927 | +0.30(+0.50%) |
Jul 12, 2018 | 60.07 | 60.09 | 59.31 | 59.99 | 2,606,089 | +0.99(+1.68%) |
Jul 11, 2018 | 60.05 | 60.09 | 58.77 | 59.00 | 3,808,022 | -1.64(-2.70%) |
Jul 10, 2018 | 60.51 | 60.89 | 60.26 | 60.64 | 3,127,201 | +0.13(+0.21%) |
Jul 09, 2018 | 59.42 | 60.65 | 59.33 | 60.51 | 2,615,327 | +1.33(+2.25%) |
Jul 06, 2018 | 59.12 | 59.42 | 58.61 | 59.18 | 2,692,779 | +0.09(+0.14%) |
Jul 05, 2018 | 59.15 | 59.24 | 58.63 | 59.09 | 2,996,058 | +0.35(+0.60%) |
Jul 03, 2018 | 58.74 | 58.74 | 58.74 | 0 | -0.57(-0.96%) | |
Jul 02, 2018 | 58.51 | 59.42 | 58.41 | 59.31 | 2,944,556 | +0.26(+0.43%) |
Jun 29, 2018 | 59.82 | 58.83 | 59.06 | 4,713,093 | +0.47(+0.80%) | |
Jun 28, 2018 | 58.49 | 58.85 | 57.80 | 58.59 | 2,315,758 | +0.03(+0.06%) |
Jun 27, 2018 | 59.20 | 59.90 | 58.54 | 58.55 | 3,257,961 | -0.34(-0.58%) |
Jun 26, 2018 | 59.24 | 59.64 | 58.80 | 58.89 | 3,520,757 | -0.17(-0.29%) |
Jun 25, 2018 | 59.31 | 59.60 | 58.40 | 59.07 | 4,857,247 | -0.62(-1.03%) |
Jun 22, 2018 | 60.41 | 60.41 | 59.54 | 59.68 | 6,096,595 | +0.57(+0.97%) |
Jun 21, 2018 | 59.85 | 60.08 | 58.89 | 59.11 | 3,831,541 | -1.02(-1.69%) |
Jun 20, 2018 | 60.64 | 60.64 | 59.87 | 60.12 | 1,822,494 | -0.15(-0.24%) |
Jun 19, 2018 | 60.57 | 60.83 | 59.45 | 60.27 | 4,033,923 | -1.35(-2.19%) |
Jun 18, 2018 | 61.15 | 61.77 | 60.94 | 61.62 | 2,361,943 | -0.12(-0.19%) |
Jun 15, 2018 | 62.27 | 60.93 | 61.74 | 5,125,669 | -0.53(-0.85%) | |
Jun 14, 2018 | 62.50 | 62.70 | 61.80 | 62.27 | 2,882,244 | +0.10(+0.16%) |
Jun 13, 2018 | 62.50 | 62.67 | 62.05 | 62.17 | 2,646,377 | -0.37(-0.59%) |
Jun 12, 2018 | 62.71 | 62.71 | 62.35 | 62.53 | 1,852,838 | +0.03(+0.04%) |
Jun 11, 2018 | 62.52 | 62.93 | 62.29 | 62.51 | 2,086,429 | +0.03(+0.04%) |
Jun 08, 2018 | 62.51 | 62.61 | 62.05 | 62.48 | 2,657,793 | -0.19(-0.30%) |
Jun 07, 2018 | 62.73 | 63.11 | 62.19 | 62.67 | 2,200,400 | +0.07(+0.11%) |
Jun 06, 2018 | 62.66 | 62.60 | 3,340,598 | +0.53(+0.85%) | ||
Jun 05, 2018 | 61.38 | 62.40 | 61.35 | 62.07 | 4,693,793 | +0.99(+1.62%) |
Jun 04, 2018 | 61.24 | 61.64 | 60.77 | 61.08 | 2,250,005 | +0.12(+0.20%) |
Jun 01, 2018 | 61.12 | 61.37 | 60.66 | 60.96 | 4,077,835 | +0.45(+0.75%) |
May 31, 2018 | 61.40 | 61.44 | 60.24 | 60.51 | 3,257,987 | -0.69(-1.13%) |
May 30, 2018 | 60.80 | 61.41 | 60.48 | 61.20 | 2,511,630 | +0.75(+1.24%) |
May 29, 2018 | 61.30 | 61.35 | 60.02 | 60.45 | 3,227,229 | -1.47(-2.37%) |
May 25, 2018 | 61.92 | 61.92 | 61.92 | 0 | -0.65(-1.04%) | |
May 24, 2018 | 62.29 | 62.67 | 61.55 | 62.57 | 2,832,447 | +0.21(+0.33%) |
May 23, 2018 | 62.21 | 62.58 | 61.85 | 62.36 | 2,250,340 | -0.21(-0.34%) |
May 22, 2018 | 63.28 | 63.52 | 62.49 | 62.58 | 2,344,615 | -0.70(-1.11%) |
May 21, 2018 | 62.87 | 63.51 | 62.78 | 63.28 | 2,616,013 | +0.80(+1.29%) |
May 18, 2018 | 62.23 | 62.67 | 62.17 | 62.47 | 2,163,787 | +0.15(+0.23%) |
May 17, 2018 | 61.54 | 62.51 | 61.17 | 62.33 | 3,181,499 | +0.87(+1.42%) |
May 16, 2018 | 61.44 | 61.90 | 61.22 | 61.46 | 1,871,610 | +0.10(+0.17%) |
May 15, 2018 | 61.23 | 61.59 | 61.01 | 61.35 | 2,384,424 | -0.28(-0.46%) |
May 14, 2018 | 61.76 | 62.12 | 61.40 | 61.64 | 3,614,000 | +0.14(+0.22%) |
May 11, 2018 | 61.47 | 61.99 | 61.15 | 61.50 | 3,146,086 | +0.03(+0.04%) |
May 10, 2018 | 61.46 | 61.55 | 61.00 | 61.47 | 2,755,506 | +0.45(+0.73%) |
May 09, 2018 | 59.48 | 61.03 | 59.22 | 61.03 | 4,516,037 | +1.84(+3.11%) |
May 08, 2018 | 58.81 | 59.27 | 58.55 | 59.18 | 4,442,060 | +0.39(+0.66%) |
May 07, 2018 | 58.24 | 59.30 | 58.20 | 58.79 | 3,794,568 | +0.75(+1.29%) |
May 04, 2018 | 56.80 | 58.32 | 56.64 | 58.05 | 2,918,787 | +0.85(+1.48%) |
May 03, 2018 | 57.28 | 57.55 | 56.44 | 57.20 | 4,109,491 | -0.15(-0.27%) |
May 02, 2018 | 58.44 | 58.48 | 57.27 | 57.35 | 5,250,585 | -1.17(-2.00%) |