Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 63.69 | 65.38 | 62.42 | 63.92 | 1,275,228 | +0.75(+1.19%) |
Jul 30, 2018 | 64.82 | 64.96 | 63.03 | 63.17 | 471,738 | -1.51(-2.33%) |
Jul 27, 2018 | 63.64 | 65.00 | 63.26 | 64.68 | 1,050,760 | +1.18(+1.85%) |
Jul 26, 2018 | 62.32 | 63.73 | 61.80 | 63.50 | 736,683 | +0.99(+1.58%) |
Jul 25, 2018 | 62.42 | 62.56 | 61.50 | 62.51 | 331,717 | +0.00(+0.00%) |
Jul 24, 2018 | 63.17 | 63.36 | 61.99 | 62.51 | 408,429 | -0.38(-0.60%) |
Jul 23, 2018 | 63.83 | 63.85 | 62.79 | 62.89 | 341,921 | -1.13(-1.76%) |
Jul 20, 2018 | 65.90 | 65.99 | 63.87 | 64.02 | 460,230 | -2.02(-3.06%) |
Jul 19, 2018 | 64.68 | 66.79 | 64.53 | 66.04 | 1,099,933 | +1.08(+1.67%) |
Jul 18, 2018 | 64.02 | 65.05 | 64.02 | 64.96 | 423,572 | +0.94(+1.47%) |
Jul 17, 2018 | 63.03 | 64.20 | 62.84 | 64.02 | 500,738 | +0.89(+1.42%) |
Jul 16, 2018 | 64.49 | 64.82 | 62.79 | 63.12 | 849,351 | -0.33(-0.52%) |
Jul 13, 2018 | 62.32 | 63.59 | 62.18 | 63.45 | 519,134 | +1.13(+1.81%) |
Jul 12, 2018 | 62.32 | 62.51 | 61.80 | 62.32 | 153,581 | +0.28(+0.46%) |
Jul 11, 2018 | 61.66 | 62.32 | 61.24 | 62.04 | 244,815 | +0.24(+0.38%) |
Jul 10, 2018 | 62.32 | 62.56 | 61.38 | 61.80 | 934,927 | -0.52(-0.83%) |
Jul 09, 2018 | 62.13 | 62.37 | 61.62 | 62.32 | 461,421 | +0.56(+0.91%) |
Jul 06, 2018 | 61.43 | 61.90 | 61.43 | 61.76 | 157,948 | +0.19(+0.31%) |
Jul 05, 2018 | 61.19 | 61.66 | 60.53 | 61.57 | 423,215 | +0.66(+1.08%) |
Jul 03, 2018 | 60.91 | 60.91 | 60.91 | 0 | +0.66(+1.09%) | |
Jul 02, 2018 | 59.12 | 60.30 | 58.51 | 60.25 | 353,483 | +0.75(+1.27%) |
Jun 29, 2018 | 60.02 | 59.50 | 313,731 | +0.80(+1.36%) | ||
Jun 28, 2018 | 58.32 | 58.79 | 57.76 | 58.70 | 325,593 | +0.47(+0.81%) |
Jun 27, 2018 | 59.12 | 59.64 | 58.13 | 58.23 | 277,207 | -0.80(-1.36%) |
Jun 26, 2018 | 58.98 | 59.36 | 58.41 | 59.03 | 328,416 | +0.28(+0.48%) |
Jun 25, 2018 | 59.40 | 59.40 | 58.37 | 58.74 | 319,949 | -0.89(-1.50%) |
Jun 22, 2018 | 59.87 | 59.87 | 58.89 | 59.64 | 410,094 | +0.19(+0.32%) |
Jun 21, 2018 | 60.82 | 60.82 | 59.36 | 59.45 | 252,963 | -1.27(-2.09%) |
Jun 20, 2018 | 60.53 | 60.82 | 59.87 | 60.72 | 262,153 | +0.47(+0.78%) |
Jun 19, 2018 | 60.02 | 60.49 | 59.36 | 60.25 | 298,478 | -0.19(-0.31%) |
Jun 18, 2018 | 60.49 | 61.00 | 60.30 | 60.44 | 306,943 | -0.52(-0.85%) |
Jun 15, 2018 | 61.00 | 59.78 | 60.96 | 445,720 | +1.18(+1.97%) | |
Jun 14, 2018 | 59.78 | 59.92 | 59.26 | 59.78 | 240,843 | -0.05(-0.08%) |
Jun 13, 2018 | 61.05 | 61.05 | 59.59 | 59.83 | 288,524 | -1.18(-1.93%) |
Jun 12, 2018 | 60.16 | 61.12 | 60.11 | 61.00 | 202,359 | +0.85(+1.41%) |
Jun 11, 2018 | 61.19 | 61.19 | 60.16 | 60.16 | 310,341 | -0.94(-1.54%) |
Jun 08, 2018 | 59.97 | 61.14 | 59.87 | 61.10 | 399,359 | +1.22(+2.04%) |
Jun 07, 2018 | 59.59 | 60.20 | 59.50 | 59.87 | 184,107 | +0.33(+0.55%) |
Jun 06, 2018 | 59.64 | 59.54 | 264,016 | +0.52(+0.88%) | ||
Jun 05, 2018 | 58.46 | 59.12 | 58.18 | 59.03 | 313,590 | +0.56(+0.97%) |
Jun 04, 2018 | 58.04 | 58.46 | 57.85 | 58.46 | 462,614 | +0.56(+0.98%) |
Jun 01, 2018 | 57.61 | 58.04 | 57.10 | 57.90 | 277,828 | +0.85(+1.49%) |
May 31, 2018 | 57.94 | 57.94 | 56.81 | 57.05 | 387,513 | -0.85(-1.46%) |
May 30, 2018 | 57.76 | 58.37 | 57.61 | 57.90 | 393,385 | +0.52(+0.90%) |
May 29, 2018 | 57.24 | 57.85 | 57.14 | 57.38 | 297,815 | -0.19(-0.33%) |
May 25, 2018 | 57.57 | 57.57 | 57.57 | 0 | +0.33(+0.58%) | |
May 24, 2018 | 57.10 | 57.61 | 56.96 | 57.24 | 156,247 | +0.05(+0.08%) |
May 23, 2018 | 56.63 | 57.31 | 56.48 | 57.19 | 590,012 | +0.33(+0.58%) |
May 22, 2018 | 57.10 | 57.85 | 56.48 | 56.86 | 462,616 | -0.24(-0.41%) |
May 21, 2018 | 57.80 | 57.94 | 57.05 | 57.10 | 283,794 | -0.24(-0.41%) |
May 18, 2018 | 56.48 | 57.52 | 56.48 | 57.33 | 432,979 | +0.94(+1.67%) |
May 17, 2018 | 55.50 | 56.58 | 55.50 | 56.39 | 339,217 | +0.75(+1.35%) |
May 16, 2018 | 54.98 | 56.06 | 54.98 | 55.64 | 392,332 | +0.61(+1.11%) |
May 15, 2018 | 55.07 | 55.50 | 54.70 | 55.03 | 245,831 | -0.38(-0.68%) |
May 14, 2018 | 55.40 | 55.92 | 55.36 | 55.40 | 234,438 | -0.05(-0.08%) |
May 11, 2018 | 55.03 | 56.01 | 54.41 | 55.45 | 515,228 | +0.61(+1.12%) |
May 10, 2018 | 54.37 | 55.40 | 54.37 | 54.84 | 345,251 | +0.42(+0.78%) |
May 09, 2018 | 55.07 | 55.12 | 54.08 | 54.41 | 320,620 | -0.42(-0.77%) |
May 08, 2018 | 54.23 | 55.03 | 53.99 | 54.84 | 290,073 | +0.56(+1.04%) |
May 07, 2018 | 54.27 | 54.41 | 53.80 | 54.27 | 362,362 | +0.33(+0.61%) |
May 04, 2018 | 53.75 | 54.13 | 53.43 | 53.94 | 351,910 | +0.14(+0.26%) |
May 03, 2018 | 53.75 | 54.27 | 53.43 | 53.80 | 716,570 | +0.05(+0.09%) |
May 02, 2018 | 53.75 | 54.51 | 53.57 | 53.75 | 396,138 | +0.00(+0.00%) |