Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 63.72 | 64.27 | 63.12 | 63.32 | 1,608,085 | -0.50(-0.78%) |
Jul 30, 2018 | 63.87 | 64.25 | 63.43 | 63.82 | 1,028,417 | +0.35(+0.55%) |
Jul 27, 2018 | 65.28 | 65.32 | 63.35 | 63.47 | 1,395,463 | -1.50(-2.30%) |
Jul 26, 2018 | 65.14 | 65.50 | 64.32 | 64.97 | 4,183,821 | +0.80(+1.24%) |
Jul 25, 2018 | 62.26 | 64.29 | 62.25 | 64.17 | 2,112,753 | +1.75(+2.80%) |
Jul 24, 2018 | 61.88 | 62.57 | 61.88 | 62.43 | 1,138,954 | +0.40(+0.64%) |
Jul 23, 2018 | 62.60 | 62.93 | 61.55 | 62.03 | 1,426,239 | -0.27(-0.43%) |
Jul 20, 2018 | 62.60 | 63.24 | 61.90 | 62.30 | 2,055,127 | -0.33(-0.53%) |
Jul 19, 2018 | 62.18 | 63.29 | 62.12 | 62.63 | 2,069,705 | +0.54(+0.87%) |
Jul 18, 2018 | 60.69 | 62.39 | 60.69 | 62.09 | 1,648,473 | +0.96(+1.57%) |
Jul 17, 2018 | 60.45 | 62.00 | 60.27 | 61.13 | 2,129,671 | +0.31(+0.51%) |
Jul 16, 2018 | 61.65 | 61.73 | 60.45 | 60.82 | 1,941,933 | -1.07(-1.72%) |
Jul 13, 2018 | 62.73 | 62.78 | 61.76 | 61.89 | 1,920,932 | -0.52(-0.83%) |
Jul 12, 2018 | 62.53 | 62.66 | 61.35 | 62.41 | 2,737,925 | +0.15(+0.24%) |
Jul 11, 2018 | 63.54 | 63.63 | 61.56 | 62.26 | 4,226,669 | -1.80(-2.80%) |
Jul 10, 2018 | 64.89 | 65.36 | 63.94 | 64.05 | 1,894,678 | -0.80(-1.23%) |
Jul 09, 2018 | 65.99 | 66.41 | 64.72 | 64.85 | 3,170,668 | -1.12(-1.69%) |
Jul 06, 2018 | 64.35 | 66.10 | 64.35 | 65.97 | 1,891,304 | +1.33(+2.05%) |
Jul 05, 2018 | 65.65 | 66.03 | 64.27 | 64.64 | 2,952,440 | -0.18(-0.28%) |
Jul 03, 2018 | 64.82 | 64.82 | 64.82 | 0 | +0.79(+1.23%) | |
Jul 02, 2018 | 64.18 | 64.71 | 63.47 | 64.03 | 1,607,071 | -0.98(-1.50%) |
Jun 29, 2018 | 65.39 | 64.03 | 65.01 | 2,444,231 | +0.33(+0.51%) | |
Jun 28, 2018 | 65.32 | 66.24 | 64.04 | 64.68 | 3,600,520 | -2.60(-3.87%) |
Jun 27, 2018 | 67.71 | 68.00 | 66.94 | 67.28 | 2,146,018 | -0.07(-0.10%) |
Jun 26, 2018 | 66.05 | 67.46 | 65.43 | 67.35 | 3,483,404 | +1.87(+2.86%) |
Jun 25, 2018 | 67.87 | 67.99 | 65.48 | 65.48 | 2,594,953 | -3.05(-4.45%) |
Jun 22, 2018 | 66.93 | 69.31 | 66.51 | 68.53 | 4,376,520 | +2.85(+4.34%) |
Jun 21, 2018 | 66.06 | 67.04 | 65.68 | 65.68 | 3,015,533 | -0.32(-0.48%) |
Jun 20, 2018 | 65.13 | 66.29 | 64.66 | 66.00 | 2,215,516 | +1.29(+1.99%) |
Jun 19, 2018 | 63.22 | 65.16 | 62.87 | 64.71 | 3,043,795 | -0.23(-0.35%) |
Jun 18, 2018 | 63.62 | 65.43 | 62.95 | 64.94 | 2,179,318 | +0.78(+1.21%) |
Jun 15, 2018 | 64.75 | 64.75 | 64.16 | 3,077,259 | -0.59(-0.91%) | |
Jun 14, 2018 | 63.85 | 65.02 | 63.68 | 64.75 | 2,977,556 | +0.85(+1.33%) |
Jun 13, 2018 | 64.77 | 65.02 | 63.61 | 63.90 | 1,671,416 | -0.77(-1.19%) |
Jun 12, 2018 | 65.69 | 66.24 | 64.52 | 64.67 | 1,231,448 | -0.93(-1.41%) |
Jun 11, 2018 | 65.94 | 65.99 | 64.60 | 65.60 | 1,396,695 | +0.39(+0.60%) |
Jun 08, 2018 | 65.50 | 65.83 | 64.84 | 65.21 | 1,070,712 | -0.03(-0.05%) |
Jun 07, 2018 | 65.80 | 66.01 | 65.01 | 65.24 | 2,512,164 | +0.10(+0.15%) |
Jun 06, 2018 | 65.14 | 65.14 | 1,671,836 | -0.63(-0.96%) | ||
Jun 05, 2018 | 65.76 | 66.49 | 64.78 | 65.77 | 2,395,022 | +0.10(+0.15%) |
Jun 04, 2018 | 66.28 | 66.51 | 65.27 | 65.67 | 1,406,291 | -0.15(-0.23%) |
Jun 01, 2018 | 66.85 | 67.22 | 65.56 | 65.82 | 3,266,172 | -0.62(-0.93%) |
May 31, 2018 | 66.27 | 67.85 | 65.93 | 66.44 | 3,333,252 | -0.36(-0.54%) |
May 30, 2018 | 63.69 | 66.97 | 63.12 | 66.79 | 5,100,713 | +3.66(+5.80%) |
May 29, 2018 | 61.37 | 63.86 | 61.37 | 63.13 | 3,771,920 | +1.15(+1.85%) |
May 25, 2018 | 61.99 | 61.99 | 61.99 | 0 | +0.49(+0.79%) | |
May 24, 2018 | 62.22 | 62.48 | 61.43 | 61.50 | 1,661,642 | -1.20(-1.91%) |
May 23, 2018 | 61.95 | 62.79 | 61.58 | 62.70 | 2,006,689 | +0.57(+0.91%) |
May 22, 2018 | 63.25 | 63.77 | 62.05 | 62.13 | 2,321,407 | -0.66(-1.05%) |
May 21, 2018 | 65.42 | 66.48 | 62.73 | 62.79 | 3,413,442 | +0.20(+0.32%) |
May 18, 2018 | 61.97 | 62.64 | 60.07 | 62.59 | 2,609,554 | +0.65(+1.05%) |
May 17, 2018 | 62.43 | 62.82 | 61.56 | 61.94 | 2,017,159 | -0.64(-1.02%) |
May 16, 2018 | 62.28 | 62.60 | 61.98 | 62.58 | 1,425,353 | +0.36(+0.58%) |
May 15, 2018 | 62.68 | 62.68 | 62.05 | 62.22 | 1,947,113 | -0.32(-0.51%) |
May 14, 2018 | 62.05 | 63.05 | 62.05 | 62.54 | 2,113,034 | +0.32(+0.51%) |
May 11, 2018 | 61.71 | 62.44 | 61.25 | 62.22 | 1,964,048 | +0.42(+0.68%) |
May 10, 2018 | 62.56 | 62.94 | 61.68 | 61.80 | 2,673,469 | -0.43(-0.69%) |
May 09, 2018 | 63.18 | 63.65 | 62.01 | 62.23 | 2,833,128 | -0.20(-0.32%) |
May 08, 2018 | 62.14 | 63.22 | 61.56 | 62.43 | 2,927,053 | +0.11(+0.18%) |
May 07, 2018 | 63.12 | 63.79 | 62.01 | 62.32 | 3,695,463 | +0.03(+0.05%) |
May 04, 2018 | 60.83 | 62.45 | 59.70 | 62.29 | 4,844,998 | +3.47(+5.90%) |
May 03, 2018 | 59.25 | 59.77 | 58.26 | 58.82 | 2,424,104 | -0.74(-1.24%) |
May 02, 2018 | 58.84 | 59.97 | 58.61 | 59.55 | 3,079,993 | +0.99(+1.69%) |