Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 61.37 | 61.76 | 61.22 | 61.27 | 15,586,254 | -0.17(-0.28%) |
Jul 30, 2018 | 61.74 | 61.74 | 60.67 | 61.45 | 15,009,028 | -0.14(-0.22%) |
Jul 27, 2018 | 60.87 | 61.93 | 60.74 | 61.58 | 24,241,918 | -1.74(-2.75%) |
Jul 26, 2018 | 63.02 | 63.45 | 62.67 | 63.33 | 17,572,316 | +0.49(+0.78%) |
Jul 25, 2018 | 62.40 | 62.95 | 62.03 | 62.84 | 12,944,012 | +0.44(+0.70%) |
Jul 24, 2018 | 61.28 | 62.41 | 61.25 | 62.40 | 14,793,650 | +1.21(+1.98%) |
Jul 23, 2018 | 61.60 | 61.64 | 61.03 | 61.19 | 11,208,503 | +0.00(+0.00%) |
Jul 20, 2018 | 61.43 | 61.59 | 61.08 | 61.19 | 12,250,759 | -0.46(-0.74%) |
Jul 19, 2018 | 61.79 | 62.11 | 61.43 | 61.65 | 11,518,419 | -0.16(-0.26%) |
Jul 18, 2018 | 61.49 | 61.88 | 61.26 | 61.81 | 11,588,958 | -0.07(-0.11%) |
Jul 17, 2018 | 61.84 | 62.21 | 61.67 | 61.88 | 9,808,384 | -0.14(-0.22%) |
Jul 16, 2018 | 62.03 | 62.24 | 61.64 | 62.01 | 11,050,441 | -0.62(-0.98%) |
Jul 13, 2018 | 62.15 | 62.96 | 62.06 | 62.63 | 11,601,796 | +0.47(+0.75%) |
Jul 12, 2018 | 62.40 | 62.57 | 61.88 | 62.16 | 12,986,582 | +0.08(+0.12%) |
Jul 11, 2018 | 62.42 | 62.79 | 61.66 | 62.09 | 13,835,190 | -0.80(-1.28%) |
Jul 10, 2018 | 62.92 | 63.24 | 62.78 | 62.89 | 11,705,097 | +0.57(+0.92%) |
Jul 09, 2018 | 62.25 | 62.49 | 62.12 | 62.32 | 9,516,403 | +0.43(+0.69%) |
Jul 06, 2018 | 61.61 | 62.17 | 61.39 | 61.89 | 10,159,263 | +0.02(+0.02%) |
Jul 05, 2018 | 62.09 | 62.22 | 61.68 | 61.88 | 12,019,712 | +0.05(+0.09%) |
Jul 03, 2018 | 61.82 | 61.82 | 61.82 | 0 | +0.36(+0.59%) | |
Jul 02, 2018 | 61.56 | 61.74 | 61.13 | 61.46 | 13,300,248 | -0.73(-1.17%) |
Jun 29, 2018 | 62.80 | 61.90 | 62.19 | 23,044,172 | +0.57(+0.93%) | |
Jun 28, 2018 | 61.44 | 61.70 | 60.91 | 61.62 | 12,491,903 | +0.20(+0.32%) |
Jun 27, 2018 | 60.94 | 62.00 | 60.94 | 61.42 | 16,927,954 | +0.80(+1.33%) |
Jun 26, 2018 | 60.25 | 60.90 | 60.12 | 60.62 | 13,799,678 | +0.68(+1.13%) |
Jun 25, 2018 | 60.73 | 61.06 | 59.61 | 59.94 | 14,043,433 | -1.23(-2.02%) |
Jun 22, 2018 | 61.01 | 61.60 | 60.83 | 61.18 | 22,224,948 | +1.27(+2.12%) |
Jun 21, 2018 | 60.15 | 60.42 | 59.63 | 59.91 | 14,620,181 | -0.57(-0.94%) |
Jun 20, 2018 | 60.78 | 60.99 | 60.34 | 60.48 | 11,862,768 | -0.19(-0.31%) |
Jun 19, 2018 | 60.06 | 60.86 | 59.92 | 60.67 | 11,652,589 | -0.09(-0.15%) |
Jun 18, 2018 | 60.44 | 61.18 | 60.36 | 60.76 | 12,227,847 | +0.12(+0.20%) |
Jun 15, 2018 | 61.56 | 60.52 | 60.64 | 31,656,532 | -0.92(-1.50%) | |
Jun 14, 2018 | 61.60 | 61.87 | 61.27 | 61.56 | 15,266,733 | +0.29(+0.47%) |
Jun 13, 2018 | 61.97 | 62.09 | 61.24 | 61.27 | 16,028,402 | -0.68(-1.10%) |
Jun 12, 2018 | 62.48 | 62.96 | 61.88 | 61.96 | 16,430,481 | -0.51(-0.82%) |
Jun 11, 2018 | 62.94 | 62.99 | 62.34 | 62.47 | 14,408,538 | -0.38(-0.60%) |
Jun 08, 2018 | 62.48 | 62.89 | 62.02 | 62.85 | 19,089,568 | +0.54(+0.87%) |
Jun 07, 2018 | 62.19 | 62.61 | 62.06 | 62.30 | 17,820,774 | +0.62(+1.00%) |
Jun 06, 2018 | 61.71 | 60.79 | 61.69 | 15,434,140 | +1.04(+1.71%) | |
Jun 05, 2018 | 60.58 | 61.38 | 60.45 | 60.65 | 16,041,837 | -0.22(-0.36%) |
Jun 04, 2018 | 61.68 | 62.04 | 60.74 | 60.87 | 14,404,076 | -0.65(-1.05%) |
Jun 01, 2018 | 61.54 | 61.91 | 61.30 | 61.51 | 13,177,598 | +0.44(+0.73%) |
May 31, 2018 | 60.75 | 61.30 | 60.66 | 61.07 | 20,968,784 | -0.20(-0.32%) |
May 30, 2018 | 59.58 | 61.39 | 59.55 | 61.27 | 22,115,938 | +2.32(+3.93%) |
May 29, 2018 | 58.75 | 59.18 | 58.28 | 58.95 | 19,480,822 | -0.22(-0.37%) |
May 25, 2018 | 59.17 | 59.17 | 59.17 | 0 | -1.17(-1.94%) | |
May 24, 2018 | 61.15 | 61.16 | 60.10 | 60.34 | 17,772,666 | -1.41(-2.29%) |
May 23, 2018 | 60.85 | 61.82 | 60.57 | 61.76 | 20,140,936 | +0.38(+0.62%) |
May 22, 2018 | 61.97 | 62.13 | 61.15 | 61.37 | 14,304,010 | -0.48(-0.78%) |
May 21, 2018 | 61.44 | 61.91 | 61.28 | 61.85 | 11,735,651 | +0.74(+1.21%) |
May 18, 2018 | 61.30 | 61.49 | 61.09 | 61.12 | 13,343,632 | -0.44(-0.71%) |
May 17, 2018 | 61.79 | 61.85 | 61.22 | 61.55 | 14,930,538 | -0.11(-0.17%) |
May 16, 2018 | 61.46 | 61.68 | 61.02 | 61.66 | 12,729,951 | +0.17(+0.28%) |
May 15, 2018 | 61.53 | 61.67 | 61.19 | 61.48 | 16,753,918 | -0.03(-0.05%) |
May 14, 2018 | 61.42 | 61.89 | 61.35 | 61.51 | 15,765,478 | +0.41(+0.68%) |
May 11, 2018 | 61.03 | 61.62 | 60.82 | 61.10 | 19,622,552 | +0.29(+0.47%) |
May 10, 2018 | 60.01 | 60.87 | 59.91 | 60.82 | 23,786,426 | +1.33(+2.24%) |
May 09, 2018 | 58.78 | 59.71 | 58.75 | 59.48 | 23,033,420 | +1.37(+2.36%) |
May 08, 2018 | 57.90 | 58.17 | 56.83 | 58.11 | 23,420,204 | +0.26(+0.45%) |
May 07, 2018 | 57.85 | 58.85 | 57.60 | 57.85 | 20,260,132 | +0.63(+1.09%) |
May 04, 2018 | 56.66 | 57.47 | 56.51 | 57.23 | 13,285,739 | +0.27(+0.47%) |
May 03, 2018 | 56.85 | 57.01 | 56.12 | 56.96 | 16,448,229 | -0.19(-0.34%) |
May 02, 2018 | 56.89 | 57.47 | 56.78 | 57.15 | 18,654,682 | -0.11(-0.20%) |