Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 61.14 | 61.89 | 61.00 | 61.51 | 2,677,510 | +0.48(+0.79%) |
Jul 30, 2018 | 61.13 | 61.37 | 60.49 | 61.03 | 3,814,041 | -0.20(-0.32%) |
Jul 27, 2018 | 62.23 | 62.72 | 60.96 | 61.23 | 3,021,167 | -1.09(-1.75%) |
Jul 26, 2018 | 62.00 | 63.03 | 61.90 | 62.32 | 2,597,042 | +0.57(+0.92%) |
Jul 25, 2018 | 61.65 | 61.85 | 61.00 | 61.75 | 2,767,320 | +0.06(+0.09%) |
Jul 24, 2018 | 63.21 | 63.64 | 61.38 | 61.69 | 2,949,250 | -0.94(-1.51%) |
Jul 23, 2018 | 62.28 | 63.06 | 62.10 | 62.64 | 1,869,066 | +0.24(+0.38%) |
Jul 20, 2018 | 63.55 | 63.73 | 62.34 | 62.40 | 3,404,382 | -1.53(-2.40%) |
Jul 19, 2018 | 62.60 | 64.60 | 62.47 | 63.93 | 4,146,584 | +1.34(+2.13%) |
Jul 18, 2018 | 62.80 | 63.03 | 62.28 | 62.60 | 2,330,100 | -0.17(-0.27%) |
Jul 17, 2018 | 62.13 | 62.99 | 61.89 | 62.77 | 2,330,120 | +0.89(+1.43%) |
Jul 16, 2018 | 62.10 | 62.49 | 61.67 | 61.88 | 1,935,133 | -0.33(-0.53%) |
Jul 13, 2018 | 61.31 | 62.95 | 61.31 | 62.21 | 3,788,637 | +0.98(+1.59%) |
Jul 12, 2018 | 61.20 | 61.56 | 60.85 | 61.23 | 1,533,730 | +0.34(+0.55%) |
Jul 11, 2018 | 61.11 | 61.28 | 59.87 | 60.90 | 3,940,258 | -1.17(-1.89%) |
Jul 10, 2018 | 62.05 | 62.11 | 61.41 | 62.07 | 2,554,684 | +0.41(+0.66%) |
Jul 09, 2018 | 61.14 | 61.83 | 61.06 | 61.66 | 2,924,301 | +0.76(+1.25%) |
Jul 06, 2018 | 60.53 | 60.99 | 60.01 | 60.90 | 1,767,773 | +0.44(+0.73%) |
Jul 05, 2018 | 60.65 | 60.92 | 60.06 | 60.46 | 2,585,182 | +0.09(+0.15%) |
Jul 03, 2018 | 60.37 | 60.37 | 60.37 | 0 | -0.59(-0.97%) | |
Jul 02, 2018 | 60.94 | 61.04 | 59.72 | 60.96 | 3,348,914 | -0.19(-0.31%) |
Jun 29, 2018 | 61.81 | 62.41 | 61.14 | 61.14 | 3,664,784 | -0.34(-0.55%) |
Jun 28, 2018 | 60.61 | 61.72 | 59.98 | 61.48 | 3,946,701 | +0.75(+1.23%) |
Jun 27, 2018 | 62.75 | 63.07 | 60.71 | 60.73 | 3,662,763 | -2.00(-3.19%) |
Jun 26, 2018 | 61.87 | 63.32 | 61.68 | 62.73 | 3,481,060 | +1.16(+1.88%) |
Jun 25, 2018 | 62.24 | 62.89 | 61.14 | 61.58 | 4,084,077 | -0.94(-1.51%) |
Jun 22, 2018 | 63.69 | 63.92 | 62.35 | 62.52 | 5,035,659 | -0.80(-1.26%) |
Jun 21, 2018 | 62.19 | 63.73 | 62.11 | 63.32 | 3,575,191 | +1.12(+1.81%) |
Jun 20, 2018 | 62.62 | 62.83 | 61.64 | 62.19 | 4,033,422 | -0.45(-0.72%) |
Jun 19, 2018 | 62.31 | 62.96 | 61.59 | 62.64 | 5,109,584 | -0.53(-0.84%) |
Jun 18, 2018 | 60.75 | 63.23 | 60.64 | 63.18 | 4,997,171 | +1.84(+3.01%) |
Jun 15, 2018 | 61.47 | 60.11 | 61.33 | 7,790,393 | +1.22(+2.03%) | |
Jun 14, 2018 | 60.02 | 60.69 | 59.88 | 60.11 | 4,019,347 | +0.05(+0.08%) |
Jun 13, 2018 | 60.42 | 60.46 | 59.69 | 60.06 | 4,444,932 | -0.28(-0.46%) |
Jun 12, 2018 | 60.34 | 60.50 | 59.42 | 60.34 | 3,974,656 | +0.33(+0.56%) |
Jun 11, 2018 | 59.04 | 60.49 | 58.95 | 60.01 | 4,908,540 | +1.08(+1.84%) |
Jun 08, 2018 | 58.07 | 59.11 | 57.78 | 58.92 | 3,456,326 | +0.53(+0.91%) |
Jun 07, 2018 | 58.56 | 59.22 | 58.14 | 58.39 | 4,203,289 | +0.08(+0.14%) |
Jun 06, 2018 | 58.31 | 3,769,281 | -0.16(-0.28%) | |||
Jun 05, 2018 | 56.61 | 58.56 | 56.49 | 58.47 | 5,932,611 | +1.55(+2.72%) |
Jun 04, 2018 | 56.18 | 57.09 | 55.93 | 56.93 | 4,001,730 | +0.82(+1.47%) |
Jun 01, 2018 | 55.82 | 56.58 | 55.34 | 56.10 | 4,420,591 | +0.49(+0.88%) |
May 31, 2018 | 56.59 | 56.66 | 55.57 | 55.61 | 6,887,997 | -1.10(-1.94%) |
May 30, 2018 | 55.79 | 56.95 | 55.04 | 56.71 | 5,862,725 | +1.16(+2.08%) |
May 29, 2018 | 55.50 | 56.45 | 55.22 | 55.56 | 5,806,663 | -0.22(-0.39%) |
May 25, 2018 | 55.78 | 55.78 | 55.78 | 0 | -2.00(-3.46%) | |
May 24, 2018 | 57.77 | 59.37 | 56.80 | 57.77 | 20,164,630 | -4.12(-6.65%) |
May 23, 2018 | 61.18 | 62.39 | 60.83 | 61.89 | 5,809,581 | +0.39(+0.64%) |
May 22, 2018 | 64.32 | 64.36 | 61.24 | 61.50 | 5,938,175 | -2.31(-3.61%) |
May 21, 2018 | 64.28 | 64.69 | 63.67 | 63.80 | 4,377,671 | +0.04(+0.06%) |
May 18, 2018 | 64.01 | 64.63 | 63.45 | 63.76 | 3,381,335 | -0.43(-0.67%) |
May 17, 2018 | 64.28 | 64.86 | 64.07 | 64.20 | 3,075,652 | +0.22(+0.34%) |
May 16, 2018 | 64.33 | 65.11 | 63.84 | 63.98 | 3,652,215 | -0.07(-0.11%) |
May 15, 2018 | 63.48 | 64.44 | 63.09 | 64.05 | 2,711,086 | +0.29(+0.45%) |
May 14, 2018 | 63.48 | 64.18 | 63.38 | 63.76 | 2,901,016 | +0.38(+0.60%) |
May 11, 2018 | 62.35 | 63.80 | 62.10 | 63.38 | 2,560,169 | +0.77(+1.24%) |
May 10, 2018 | 62.48 | 62.72 | 61.87 | 62.61 | 3,139,846 | +0.50(+0.80%) |
May 09, 2018 | 61.70 | 62.35 | 61.17 | 62.11 | 2,544,510 | +0.48(+0.78%) |
May 08, 2018 | 61.42 | 61.83 | 61.12 | 61.63 | 2,569,974 | +0.11(+0.17%) |
May 07, 2018 | 62.24 | 62.49 | 61.02 | 61.52 | 2,270,844 | -0.59(-0.94%) |
May 04, 2018 | 60.99 | 62.48 | 60.85 | 62.11 | 2,671,318 | +0.99(+1.61%) |
May 03, 2018 | 61.57 | 61.57 | 60.25 | 61.12 | 3,380,015 | -0.70(-1.13%) |
May 02, 2018 | 61.55 | 62.19 | 61.04 | 61.82 | 2,758,579 | +0.40(+0.65%) |