Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 60.36 | 61.39 | 59.97 | 60.64 | 28,637,424 | +0.18(+0.30%) |
Jul 30, 2018 | 62.56 | 62.62 | 60.11 | 60.46 | 34,332,584 | -1.95(-3.13%) |
Jul 27, 2018 | 63.48 | 63.55 | 61.88 | 62.42 | 29,820,706 | -0.70(-1.11%) |
Jul 26, 2018 | 62.18 | 63.48 | 62.01 | 63.11 | 32,796,748 | +0.74(+1.18%) |
Jul 25, 2018 | 62.50 | 61.11 | 62.38 | 32,301,440 | +0.78(+1.27%) | |
Jul 24, 2018 | 62.25 | 63.12 | 61.42 | 61.60 | 35,785,540 | -0.17(-0.28%) |
Jul 23, 2018 | 61.87 | 61.89 | 60.25 | 61.77 | 30,397,712 | -0.37(-0.59%) |
Jul 20, 2018 | 62.78 | 62.03 | 62.14 | 22,458,544 | -0.28(-0.45%) | |
Jul 19, 2018 | 62.15 | 62.76 | 62.00 | 62.42 | 23,780,454 | +0.08(+0.13%) |
Jul 18, 2018 | 62.76 | 62.89 | 61.83 | 62.34 | 28,009,530 | -0.49(-0.78%) |
Jul 17, 2018 | 60.98 | 62.98 | 60.72 | 62.83 | 36,532,256 | +1.36(+2.21%) |
Jul 16, 2018 | 61.47 | 62.00 | 61.35 | 61.47 | 19,860,676 | -0.28(-0.45%) |
Jul 13, 2018 | 61.75 | 24,949,492 | -0.47(-0.76%) | |||
Jul 12, 2018 | 61.76 | 62.70 | 61.66 | 62.22 | 34,861,188 | +0.92(+1.49%) |
Jul 11, 2018 | 61.79 | 62.14 | 61.20 | 61.30 | 37,051,664 | -1.42(-2.26%) |
Jul 10, 2018 | 61.85 | 62.94 | 61.45 | 62.72 | 36,164,420 | +0.99(+1.60%) |
Jul 09, 2018 | 62.00 | 62.01 | 60.94 | 61.73 | 30,618,058 | +0.48(+0.78%) |
Jul 06, 2018 | 59.87 | 61.34 | 59.66 | 61.25 | 29,914,874 | +1.14(+1.90%) |
Jul 05, 2018 | 59.21 | 60.16 | 58.82 | 60.12 | 30,869,960 | +1.46(+2.49%) |
Jul 03, 2018 | 58.66 | 58.66 | 58.66 | 0 | -1.34(-2.23%) | |
Jul 02, 2018 | 57.98 | 60.03 | 57.77 | 59.99 | 36,080,200 | +1.32(+2.25%) |
Jun 29, 2018 | 60.30 | 60.43 | 58.66 | 58.67 | 39,600,012 | -0.98(-1.64%) |
Jun 28, 2018 | 58.28 | 59.77 | 58.20 | 59.65 | 34,110,064 | +1.27(+2.18%) |
Jun 27, 2018 | 60.37 | 61.03 | 58.32 | 58.38 | 45,805,036 | -1.55(-2.59%) |
Jun 26, 2018 | 60.36 | 60.84 | 59.43 | 59.93 | 48,312,544 | +0.71(+1.20%) |
Jun 25, 2018 | 61.09 | 61.12 | 58.34 | 59.22 | 67,193,824 | -2.93(-4.71%) |
Jun 22, 2018 | 63.88 | 64.02 | 62.00 | 62.15 | 43,825,412 | -1.53(-2.40%) |
Jun 21, 2018 | 65.28 | 65.47 | 63.60 | 63.68 | 36,277,408 | -1.29(-1.98%) |
Jun 20, 2018 | 64.85 | 65.49 | 64.46 | 64.96 | 37,301,836 | +0.53(+0.82%) |
Jun 19, 2018 | 64.62 | 65.29 | 63.16 | 64.43 | 60,036,760 | -1.22(-1.86%) |
Jun 18, 2018 | 65.25 | 65.83 | 64.98 | 65.65 | 35,930,216 | -0.04(-0.06%) |
Jun 15, 2018 | 66.25 | 66.10 | 65.70 | 43,633,756 | -0.41(-0.62%) | |
Jun 14, 2018 | 65.44 | 66.67 | 65.29 | 66.10 | 43,388,332 | +1.12(+1.72%) |
Jun 13, 2018 | 65.05 | 65.80 | 64.90 | 64.99 | 34,128,048 | -0.04(-0.07%) |
Jun 12, 2018 | 64.81 | 65.15 | 64.31 | 65.03 | 32,206,488 | +0.49(+0.75%) |
Jun 11, 2018 | 64.83 | 65.25 | 64.42 | 64.55 | 26,771,238 | -0.41(-0.63%) |
Jun 08, 2018 | 64.38 | 65.38 | 64.19 | 64.96 | 36,385,836 | -0.15(-0.24%) |
Jun 07, 2018 | 65.63 | 65.75 | 64.21 | 65.11 | 37,270,072 | -0.56(-0.85%) |
Jun 06, 2018 | 65.70 | 65.67 | 37,474,716 | +0.02(+0.03%) | ||
Jun 05, 2018 | 65.63 | 66.02 | 65.18 | 65.65 | 39,518,476 | +0.05(+0.08%) |
Jun 04, 2018 | 64.14 | 65.81 | 63.82 | 65.59 | 64,757,028 | +1.79(+2.81%) |
Jun 01, 2018 | 62.91 | 63.87 | 62.82 | 63.80 | 42,595,088 | +1.34(+2.15%) |
May 31, 2018 | 62.34 | 63.20 | 62.23 | 62.46 | 49,813,740 | -0.20(-0.32%) |
May 30, 2018 | 61.90 | 62.74 | 61.66 | 62.66 | 39,449,924 | +1.09(+1.77%) |
May 29, 2018 | 61.56 | 62.25 | 61.10 | 61.57 | 35,578,896 | -0.17(-0.28%) |
May 25, 2018 | 61.74 | 61.74 | 61.74 | 0 | +0.39(+0.64%) | |
May 24, 2018 | 61.27 | 61.77 | 60.74 | 61.34 | 44,134,484 | +0.04(+0.06%) |
May 23, 2018 | 59.51 | 61.32 | 59.50 | 61.31 | 44,680,832 | +1.24(+2.06%) |
May 22, 2018 | 60.59 | 60.84 | 59.46 | 60.07 | 52,327,204 | -0.38(-0.63%) |
May 21, 2018 | 61.85 | 61.88 | 59.52 | 60.45 | 64,671,148 | -0.42(-0.69%) |
May 18, 2018 | 61.83 | 62.46 | 60.82 | 60.87 | 48,858,308 | -0.44(-0.71%) |
May 17, 2018 | 60.91 | 62.25 | 60.75 | 61.31 | 52,463,148 | +0.42(+0.69%) |
May 16, 2018 | 60.39 | 61.51 | 60.02 | 60.89 | 55,932,652 | +0.11(+0.18%) |
May 15, 2018 | 62.57 | 62.60 | 59.77 | 60.78 | 97,259,616 | -2.43(-3.84%) |
May 14, 2018 | 63.38 | 63.98 | 62.97 | 63.20 | 52,818,416 | +0.21(+0.33%) |
May 11, 2018 | 62.57 | 64.30 | 62.01 | 63.00 | 122,667,168 | -1.39(-2.15%) |
May 10, 2018 | 63.84 | 64.48 | 63.66 | 64.38 | 99,926,264 | +1.08(+1.70%) |
May 09, 2018 | 62.18 | 63.33 | 61.90 | 63.31 | 60,207,856 | +1.33(+2.15%) |
May 08, 2018 | 61.55 | 62.00 | 61.06 | 61.98 | 51,141,168 | +0.43(+0.69%) |
May 07, 2018 | 60.22 | 62.12 | 60.12 | 61.55 | 69,440,992 | +2.38(+4.02%) |
May 04, 2018 | 57.38 | 59.20 | 57.21 | 59.17 | 40,469,152 | +1.50(+2.61%) |
May 03, 2018 | 56.33 | 57.93 | 55.88 | 57.67 | 44,706,744 | +1.65(+2.95%) |
May 02, 2018 | 56.18 | 56.63 | 55.75 | 56.01 | 27,075,492 | -0.21(-0.37%) |