Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 60.79 | 62.20 | 60.68 | 62.02 | 3,521,237 | +1.50(+2.48%) |
Jul 30, 2018 | 61.33 | 61.76 | 60.44 | 60.52 | 2,111,569 | -0.63(-1.02%) |
Jul 27, 2018 | 61.32 | 61.48 | 60.86 | 61.15 | 2,043,156 | +0.00(+0.00%) |
Jul 26, 2018 | 60.40 | 61.52 | 60.40 | 61.15 | 3,211,191 | +0.91(+1.51%) |
Jul 25, 2018 | 59.04 | 60.31 | 58.95 | 60.24 | 3,227,419 | +1.14(+1.93%) |
Jul 24, 2018 | 58.71 | 59.43 | 58.65 | 59.10 | 3,585,101 | +0.84(+1.44%) |
Jul 23, 2018 | 59.38 | 59.41 | 58.19 | 58.26 | 3,300,508 | -1.19(-2.01%) |
Jul 20, 2018 | 59.44 | 59.96 | 59.44 | 59.45 | 2,603,231 | -0.45(-0.74%) |
Jul 19, 2018 | 59.51 | 60.34 | 59.41 | 59.89 | 2,902,358 | +0.09(+0.16%) |
Jul 18, 2018 | 59.67 | 60.11 | 59.16 | 59.80 | 3,382,205 | +0.18(+0.30%) |
Jul 17, 2018 | 59.35 | 59.76 | 58.88 | 59.62 | 3,084,190 | +0.15(+0.25%) |
Jul 16, 2018 | 60.62 | 60.76 | 59.36 | 59.47 | 3,178,625 | -1.09(-1.80%) |
Jul 13, 2018 | 60.25 | 60.80 | 60.10 | 60.56 | 1,810,610 | +0.30(+0.50%) |
Jul 12, 2018 | 60.35 | 60.37 | 59.59 | 60.26 | 2,594,173 | +1.00(+1.68%) |
Jul 11, 2018 | 60.32 | 60.37 | 59.04 | 59.27 | 3,790,610 | -1.65(-2.70%) |
Jul 10, 2018 | 60.79 | 61.17 | 60.53 | 60.92 | 3,112,903 | +0.13(+0.21%) |
Jul 09, 2018 | 59.70 | 60.93 | 59.61 | 60.79 | 2,603,369 | +1.34(+2.25%) |
Jul 06, 2018 | 59.40 | 59.69 | 58.88 | 59.45 | 2,680,466 | +0.09(+0.14%) |
Jul 05, 2018 | 59.42 | 59.51 | 58.90 | 59.36 | 2,982,358 | +0.35(+0.60%) |
Jul 03, 2018 | 59.01 | 59.01 | 59.01 | 0 | -0.58(-0.97%) | |
Jul 02, 2018 | 58.78 | 59.70 | 58.68 | 59.59 | 2,931,092 | +0.26(+0.43%) |
Jun 29, 2018 | 60.09 | 59.10 | 59.33 | 4,691,543 | +0.47(+0.80%) | |
Jun 28, 2018 | 58.76 | 59.12 | 58.07 | 58.86 | 2,305,170 | +0.03(+0.06%) |
Jun 27, 2018 | 59.47 | 60.17 | 58.81 | 58.82 | 3,243,065 | -0.34(-0.58%) |
Jun 26, 2018 | 59.52 | 59.92 | 59.07 | 59.16 | 3,504,659 | -0.17(-0.29%) |
Jun 25, 2018 | 59.59 | 59.88 | 58.67 | 59.34 | 4,835,038 | -0.62(-1.03%) |
Jun 22, 2018 | 60.69 | 60.69 | 59.82 | 59.95 | 6,068,719 | +0.57(+0.97%) |
Jun 21, 2018 | 60.13 | 60.36 | 59.16 | 59.38 | 3,814,022 | -1.02(-1.69%) |
Jun 20, 2018 | 60.92 | 60.92 | 60.14 | 60.40 | 1,814,161 | -0.15(-0.24%) |
Jun 19, 2018 | 60.85 | 61.11 | 59.72 | 60.55 | 4,015,479 | -1.36(-2.19%) |
Jun 18, 2018 | 61.43 | 62.06 | 61.22 | 61.90 | 2,351,143 | -0.12(-0.19%) |
Jun 15, 2018 | 62.55 | 61.21 | 62.02 | 5,102,232 | -0.53(-0.85%) | |
Jun 14, 2018 | 62.79 | 62.99 | 62.08 | 62.55 | 2,869,065 | +0.10(+0.16%) |
Jun 13, 2018 | 62.79 | 62.96 | 62.33 | 62.45 | 2,634,277 | -0.37(-0.59%) |
Jun 12, 2018 | 63.00 | 63.00 | 62.64 | 62.82 | 1,844,366 | +0.03(+0.04%) |
Jun 11, 2018 | 62.81 | 63.22 | 62.58 | 62.79 | 2,076,889 | +0.03(+0.04%) |
Jun 08, 2018 | 62.79 | 62.89 | 62.33 | 62.77 | 2,645,641 | -0.19(-0.30%) |
Jun 07, 2018 | 63.02 | 63.40 | 62.48 | 62.96 | 2,190,339 | +0.07(+0.11%) |
Jun 06, 2018 | 62.95 | 62.89 | 3,325,324 | +0.53(+0.85%) | ||
Jun 05, 2018 | 61.66 | 62.68 | 61.64 | 62.36 | 4,672,331 | +1.00(+1.62%) |
Jun 04, 2018 | 61.52 | 61.93 | 61.05 | 61.36 | 2,239,717 | +0.12(+0.20%) |
Jun 01, 2018 | 61.40 | 61.65 | 60.94 | 61.24 | 4,059,190 | +0.45(+0.75%) |
May 31, 2018 | 61.68 | 61.72 | 60.51 | 60.79 | 3,243,090 | -0.69(-1.13%) |
May 30, 2018 | 61.08 | 61.70 | 60.76 | 61.48 | 2,500,146 | +0.76(+1.24%) |
May 29, 2018 | 61.58 | 61.63 | 60.30 | 60.73 | 3,212,473 | -1.48(-2.37%) |
May 25, 2018 | 62.20 | 62.20 | 62.20 | 0 | -0.65(-1.04%) | |
May 24, 2018 | 62.58 | 62.96 | 61.83 | 62.85 | 2,819,496 | +0.21(+0.33%) |
May 23, 2018 | 62.49 | 62.87 | 62.13 | 62.65 | 2,240,050 | -0.21(-0.34%) |
May 22, 2018 | 63.57 | 63.81 | 62.78 | 62.86 | 2,333,894 | -0.70(-1.11%) |
May 21, 2018 | 63.16 | 63.80 | 63.07 | 63.57 | 2,604,052 | +0.81(+1.29%) |
May 18, 2018 | 62.51 | 62.95 | 62.46 | 62.76 | 2,153,893 | +0.15(+0.23%) |
May 17, 2018 | 61.83 | 62.79 | 61.45 | 62.61 | 3,166,952 | +0.88(+1.42%) |
May 16, 2018 | 61.72 | 62.19 | 61.50 | 61.74 | 1,863,052 | +0.10(+0.17%) |
May 15, 2018 | 61.52 | 61.88 | 61.29 | 61.64 | 2,373,522 | -0.28(-0.46%) |
May 14, 2018 | 62.04 | 62.41 | 61.68 | 61.92 | 3,597,475 | +0.14(+0.22%) |
May 11, 2018 | 61.76 | 62.28 | 61.43 | 61.78 | 3,131,700 | +0.03(+0.04%) |
May 10, 2018 | 61.74 | 61.83 | 61.28 | 61.76 | 2,742,906 | +0.45(+0.73%) |
May 09, 2018 | 59.75 | 61.31 | 59.49 | 61.31 | 4,495,388 | +1.85(+3.11%) |
May 08, 2018 | 59.08 | 59.54 | 58.82 | 59.46 | 4,421,750 | +0.39(+0.66%) |
May 07, 2018 | 58.51 | 59.58 | 58.47 | 59.06 | 3,777,218 | +0.75(+1.29%) |
May 04, 2018 | 57.06 | 58.59 | 56.90 | 58.31 | 2,905,442 | +0.85(+1.48%) |
May 03, 2018 | 57.54 | 57.82 | 56.70 | 57.46 | 4,090,701 | -0.15(-0.27%) |
May 02, 2018 | 58.71 | 58.75 | 57.53 | 57.62 | 5,226,578 | -1.18(-2.00%) |