Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 66.45 | 67.26 | 65.72 | 65.81 | 5,756,715 | -0.55(-0.82%) |
Jul 30, 2018 | 66.48 | 66.98 | 66.10 | 66.35 | 5,117,370 | +0.42(+0.63%) |
Jul 27, 2018 | 65.64 | 66.68 | 64.89 | 65.94 | 6,695,324 | +0.68(+1.04%) |
Jul 26, 2018 | 61.78 | 65.64 | 61.39 | 65.26 | 14,046,041 | +4.43(+7.28%) |
Jul 25, 2018 | 60.13 | 60.94 | 59.73 | 60.83 | 6,432,703 | +0.80(+1.33%) |
Jul 24, 2018 | 59.78 | 60.70 | 59.46 | 60.03 | 5,187,843 | +0.60(+1.01%) |
Jul 23, 2018 | 59.48 | 59.75 | 58.87 | 59.43 | 4,429,001 | +0.39(+0.66%) |
Jul 20, 2018 | 59.15 | 59.64 | 58.70 | 59.04 | 5,198,381 | -0.28(-0.47%) |
Jul 19, 2018 | 59.34 | 59.80 | 59.11 | 59.32 | 3,867,595 | +0.24(+0.41%) |
Jul 18, 2018 | 58.19 | 59.23 | 57.49 | 59.07 | 6,251,413 | +0.70(+1.20%) |
Jul 17, 2018 | 58.11 | 59.14 | 57.67 | 58.37 | 3,820,808 | +0.23(+0.39%) |
Jul 16, 2018 | 57.84 | 58.54 | 57.63 | 58.15 | 3,779,617 | -0.26(-0.45%) |
Jul 13, 2018 | 57.70 | 58.60 | 57.38 | 58.41 | 6,000,242 | +1.00(+1.74%) |
Jul 12, 2018 | 57.42 | 57.53 | 56.40 | 57.40 | 4,853,297 | +0.45(+0.79%) |
Jul 11, 2018 | 57.77 | 58.34 | 56.42 | 56.96 | 5,454,436 | -1.55(-2.66%) |
Jul 10, 2018 | 58.53 | 59.58 | 58.44 | 58.51 | 4,870,206 | +0.04(+0.07%) |
Jul 09, 2018 | 57.35 | 58.75 | 57.32 | 58.47 | 6,709,948 | +1.32(+2.31%) |
Jul 06, 2018 | 56.35 | 57.79 | 56.27 | 57.15 | 4,980,828 | +0.49(+0.86%) |
Jul 05, 2018 | 58.14 | 58.99 | 55.51 | 56.66 | 10,362,104 | -0.99(-1.72%) |
Jul 03, 2018 | 57.66 | 57.66 | 57.66 | 0 | +0.45(+0.78%) | |
Jul 02, 2018 | 56.74 | 57.32 | 56.34 | 57.21 | 6,572,857 | +0.09(+0.16%) |
Jun 29, 2018 | 56.92 | 58.02 | 56.75 | 57.12 | 6,850,004 | +0.55(+0.96%) |
Jun 28, 2018 | 56.56 | 57.38 | 56.22 | 56.57 | 5,584,251 | +0.24(+0.42%) |
Jun 27, 2018 | 57.82 | 58.37 | 56.20 | 56.34 | 7,073,636 | -1.09(-1.90%) |
Jun 26, 2018 | 57.05 | 57.99 | 57.03 | 57.43 | 5,501,265 | +0.46(+0.81%) |
Jun 25, 2018 | 59.29 | 59.35 | 56.40 | 56.97 | 9,702,777 | -2.16(-3.65%) |
Jun 22, 2018 | 60.27 | 60.39 | 59.07 | 59.12 | 14,614,130 | +0.11(+0.19%) |
Jun 21, 2018 | 59.81 | 60.08 | 58.80 | 59.01 | 5,866,755 | -1.09(-1.82%) |
Jun 20, 2018 | 60.65 | 60.99 | 59.68 | 60.10 | 3,951,628 | -0.57(-0.94%) |
Jun 19, 2018 | 60.25 | 61.18 | 60.01 | 60.67 | 4,702,009 | -0.22(-0.36%) |
Jun 18, 2018 | 59.95 | 61.25 | 59.64 | 60.89 | 5,549,201 | +1.00(+1.67%) |
Jun 15, 2018 | 61.21 | 59.65 | 59.89 | 10,377,699 | -1.33(-2.17%) | |
Jun 14, 2018 | 61.56 | 62.03 | 61.13 | 61.21 | 5,994,668 | +0.25(+0.41%) |
Jun 13, 2018 | 61.56 | 61.70 | 60.60 | 60.96 | 5,706,167 | -0.47(-0.77%) |
Jun 12, 2018 | 63.41 | 63.75 | 61.24 | 61.43 | 9,276,290 | -1.88(-2.97%) |
Jun 11, 2018 | 64.27 | 64.27 | 62.56 | 63.32 | 6,469,706 | -0.99(-1.54%) |
Jun 08, 2018 | 64.19 | 64.59 | 63.53 | 64.31 | 4,985,460 | -0.13(-0.20%) |
Jun 07, 2018 | 64.74 | 64.82 | 63.79 | 64.44 | 5,155,896 | +0.32(+0.50%) |
Jun 06, 2018 | 63.14 | 64.12 | 7,763,176 | -1.28(-1.95%) | ||
Jun 05, 2018 | 66.68 | 66.92 | 64.91 | 65.40 | 5,959,432 | -1.30(-1.95%) |
Jun 04, 2018 | 67.00 | 67.84 | 66.39 | 66.70 | 8,174,597 | +0.01(+0.01%) |
Jun 01, 2018 | 64.95 | 66.78 | 64.32 | 66.69 | 8,573,266 | +2.35(+3.66%) |
May 31, 2018 | 64.64 | 67.32 | 64.34 | 64.34 | 10,160,420 | -0.42(-0.65%) |
May 30, 2018 | 64.13 | 65.51 | 63.47 | 64.76 | 7,493,306 | +1.58(+2.50%) |
May 29, 2018 | 62.70 | 64.19 | 62.31 | 63.19 | 7,548,433 | +0.50(+0.79%) |
May 25, 2018 | 62.69 | 62.69 | 62.69 | 0 | -1.72(-2.67%) | |
May 24, 2018 | 63.64 | 64.53 | 63.14 | 64.41 | 7,480,337 | +0.20(+0.30%) |
May 23, 2018 | 63.32 | 64.26 | 62.86 | 64.21 | 5,428,193 | +0.31(+0.48%) |
May 22, 2018 | 64.45 | 65.42 | 63.71 | 63.90 | 5,050,492 | -0.29(-0.46%) |
May 21, 2018 | 65.11 | 65.22 | 63.98 | 64.19 | 4,749,223 | -0.55(-0.86%) |
May 18, 2018 | 65.60 | 65.72 | 64.40 | 64.75 | 4,932,422 | -0.96(-1.46%) |
May 17, 2018 | 63.18 | 65.88 | 62.88 | 65.71 | 11,884,459 | +3.24(+5.19%) |
May 16, 2018 | 62.77 | 62.91 | 61.82 | 62.47 | 8,463,384 | -0.46(-0.72%) |
May 15, 2018 | 63.38 | 64.02 | 62.46 | 62.92 | 7,209,381 | -0.48(-0.76%) |
May 14, 2018 | 63.00 | 63.62 | 62.74 | 63.40 | 6,099,408 | +0.82(+1.31%) |
May 11, 2018 | 62.90 | 63.11 | 62.31 | 62.59 | 4,385,182 | -0.17(-0.27%) |
May 10, 2018 | 63.08 | 63.33 | 62.01 | 62.76 | 5,599,550 | +0.35(+0.56%) |
May 09, 2018 | 61.65 | 63.22 | 61.38 | 62.41 | 5,963,942 | +1.46(+2.39%) |
May 08, 2018 | 61.86 | 62.26 | 60.12 | 60.95 | 8,418,702 | -0.96(-1.56%) |
May 07, 2018 | 62.51 | 63.91 | 61.88 | 61.92 | 7,236,370 | -0.36(-0.57%) |
May 04, 2018 | 62.24 | 62.73 | 61.59 | 62.27 | 6,934,073 | -0.42(-0.67%) |
May 03, 2018 | 61.74 | 62.90 | 60.31 | 62.69 | 11,155,713 | +1.31(+2.14%) |
May 02, 2018 | 59.31 | 62.83 | 59.03 | 61.38 | 16,463,472 | +2.38(+4.03%) |