Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 64.75 | 65.47 | 64.58 | 65.17 | 1,895,482 | +0.47(+0.72%) |
Jul 30, 2018 | 65.94 | 66.00 | 64.53 | 64.70 | 2,202,542 | -1.34(-2.03%) |
Jul 27, 2018 | 66.60 | 66.75 | 65.77 | 66.04 | 1,518,400 | -0.47(-0.71%) |
Jul 26, 2018 | 65.95 | 66.67 | 65.28 | 66.52 | 2,368,822 | +0.58(+0.87%) |
Jul 25, 2018 | 65.32 | 66.44 | 64.94 | 65.94 | 4,364,072 | +0.94(+1.45%) |
Jul 24, 2018 | 66.50 | 66.95 | 64.55 | 65.00 | 7,177,810 | -3.06(-4.50%) |
Jul 23, 2018 | 67.70 | 68.14 | 67.41 | 68.06 | 3,314,264 | +0.34(+0.49%) |
Jul 20, 2018 | 67.36 | 68.06 | 67.31 | 67.72 | 1,823,144 | +0.10(+0.15%) |
Jul 19, 2018 | 67.25 | 67.91 | 66.86 | 67.62 | 1,890,490 | +0.61(+0.92%) |
Jul 18, 2018 | 66.82 | 67.35 | 66.58 | 67.01 | 1,712,270 | +0.06(+0.08%) |
Jul 17, 2018 | 66.17 | 67.00 | 65.40 | 66.95 | 2,762,456 | +0.34(+0.51%) |
Jul 16, 2018 | 67.17 | 67.32 | 66.58 | 66.61 | 2,933,278 | -0.65(-0.97%) |
Jul 13, 2018 | 66.35 | 67.35 | 66.34 | 67.27 | 2,814,962 | +0.92(+1.39%) |
Jul 12, 2018 | 66.08 | 66.43 | 65.65 | 66.34 | 2,818,516 | +0.62(+0.94%) |
Jul 11, 2018 | 65.00 | 66.03 | 64.22 | 65.72 | 2,237,254 | +0.42(+0.64%) |
Jul 10, 2018 | 65.00 | 65.58 | 64.80 | 65.31 | 2,394,358 | +0.66(+1.01%) |
Jul 09, 2018 | 64.89 | 64.89 | 64.27 | 64.65 | 2,836,184 | +0.07(+0.11%) |
Jul 06, 2018 | 64.00 | 64.61 | 63.88 | 64.58 | 2,836,930 | +0.59(+0.91%) |
Jul 05, 2018 | 62.91 | 64.01 | 62.88 | 63.99 | 2,836,822 | +1.40(+2.24%) |
Jul 03, 2018 | 62.59 | 62.59 | 62.59 | 0 | +0.56(+0.90%) | |
Jul 02, 2018 | 61.41 | 62.06 | 60.51 | 62.03 | 2,087,620 | +0.43(+0.69%) |
Jun 29, 2018 | 62.96 | 61.53 | 61.60 | 3,454,722 | -0.29(-0.46%) | |
Jun 28, 2018 | 60.57 | 61.98 | 60.12 | 61.89 | 2,617,180 | +0.84(+1.37%) |
Jun 27, 2018 | 61.81 | 61.84 | 61.05 | 61.05 | 2,831,212 | -0.62(-1.01%) |
Jun 26, 2018 | 61.95 | 62.16 | 61.53 | 61.67 | 2,955,338 | -0.24(-0.39%) |
Jun 25, 2018 | 62.78 | 62.97 | 61.56 | 61.91 | 2,511,248 | -0.88(-1.41%) |
Jun 22, 2018 | 62.65 | 62.95 | 62.34 | 62.80 | 8,216,248 | +0.49(+0.79%) |
Jun 21, 2018 | 62.80 | 63.15 | 61.96 | 62.30 | 2,561,724 | -0.57(-0.91%) |
Jun 20, 2018 | 62.23 | 63.00 | 62.23 | 62.88 | 1,976,072 | +0.74(+1.19%) |
Jun 19, 2018 | 62.08 | 62.33 | 61.55 | 62.13 | 2,684,406 | -0.39(-0.62%) |
Jun 18, 2018 | 61.74 | 62.52 | 61.30 | 62.52 | 3,490,406 | +0.64(+1.03%) |
Jun 15, 2018 | 62.09 | 61.75 | 61.88 | 6,119,578 | +0.13(+0.22%) | |
Jun 14, 2018 | 62.56 | 62.92 | 61.41 | 61.75 | 4,442,260 | -0.59(-0.94%) |
Jun 13, 2018 | 62.06 | 63.02 | 61.95 | 62.34 | 4,382,476 | +0.48(+0.78%) |
Jun 12, 2018 | 60.97 | 61.89 | 60.62 | 61.85 | 3,093,236 | +0.88(+1.45%) |
Jun 11, 2018 | 60.00 | 61.33 | 59.91 | 60.97 | 2,617,298 | +1.06(+1.78%) |
Jun 08, 2018 | 59.10 | 59.91 | 58.47 | 59.91 | 2,715,744 | +0.31(+0.53%) |
Jun 07, 2018 | 59.50 | 59.92 | 59.26 | 59.59 | 1,456,654 | +0.11(+0.18%) |
Jun 06, 2018 | 59.48 | 59.48 | 2,501,628 | +0.48(+0.81%) | ||
Jun 05, 2018 | 59.23 | 59.31 | 58.37 | 59.01 | 2,329,838 | -0.12(-0.20%) |
Jun 04, 2018 | 58.78 | 59.17 | 58.25 | 59.12 | 1,448,818 | +0.34(+0.58%) |
Jun 01, 2018 | 58.98 | 58.98 | 58.25 | 58.78 | 3,296,768 | +0.20(+0.35%) |
May 31, 2018 | 59.34 | 59.42 | 58.46 | 58.58 | 4,427,752 | -0.83(-1.39%) |
May 30, 2018 | 58.70 | 59.44 | 58.47 | 59.41 | 2,713,836 | +0.95(+1.63%) |
May 29, 2018 | 58.84 | 59.04 | 57.67 | 58.45 | 2,598,938 | -0.76(-1.28%) |
May 25, 2018 | 59.21 | 59.21 | 59.21 | 0 | +0.91(+1.55%) | |
May 24, 2018 | 58.22 | 58.48 | 57.50 | 58.30 | 2,585,700 | +0.07(+0.12%) |
May 23, 2018 | 57.65 | 58.71 | 57.55 | 58.23 | 3,106,846 | +0.37(+0.64%) |
May 22, 2018 | 58.02 | 58.47 | 57.62 | 57.87 | 1,818,174 | -0.16(-0.28%) |
May 21, 2018 | 58.00 | 58.34 | 57.73 | 58.02 | 2,079,084 | +0.34(+0.58%) |
May 18, 2018 | 57.34 | 57.90 | 57.29 | 57.69 | 2,310,764 | +0.41(+0.71%) |
May 17, 2018 | 56.60 | 57.55 | 56.58 | 57.28 | 2,494,980 | +0.75(+1.34%) |
May 16, 2018 | 56.67 | 56.77 | 56.12 | 56.53 | 2,734,306 | -0.02(-0.04%) |
May 15, 2018 | 57.02 | 57.14 | 56.32 | 56.55 | 2,446,024 | -0.82(-1.42%) |
May 14, 2018 | 57.25 | 57.88 | 57.08 | 57.37 | 1,810,896 | +0.15(+0.25%) |
May 11, 2018 | 56.72 | 57.44 | 56.18 | 57.22 | 3,329,790 | +0.69(+1.22%) |
May 10, 2018 | 56.52 | 57.22 | 56.33 | 56.53 | 2,876,312 | +0.12(+0.20%) |
May 09, 2018 | 56.70 | 57.00 | 55.68 | 56.41 | 3,207,340 | -0.29(-0.51%) |
May 08, 2018 | 57.91 | 57.91 | 56.34 | 56.70 | 3,629,386 | -1.04(-1.80%) |
May 07, 2018 | 58.55 | 58.93 | 57.45 | 57.74 | 4,041,212 | -0.58(-0.99%) |
May 04, 2018 | 57.46 | 58.44 | 57.40 | 58.33 | 8,443,454 | +0.82(+1.43%) |
May 03, 2018 | 57.19 | 58.03 | 56.43 | 57.51 | 7,199,058 | +0.39(+0.67%) |
May 02, 2018 | 53.94 | 57.94 | 53.92 | 57.12 | 30,727,120 | +2.73(+5.03%) |