Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 61.59 | 62.06 | 60.81 | 61.36 | 39,359,840 | -0.14(-0.23%) |
Jul 30, 2018 | 62.25 | 62.64 | 61.21 | 61.50 | 43,890,620 | -1.14(-1.82%) |
Jul 27, 2018 | 64.46 | 64.57 | 62.22 | 62.64 | 48,360,000 | -1.63(-2.54%) |
Jul 26, 2018 | 63.36 | 64.37 | 63.15 | 64.28 | 54,650,060 | +0.48(+0.75%) |
Jul 25, 2018 | 63.91 | 62.45 | 63.80 | 51,435,020 | +0.89(+1.41%) | |
Jul 24, 2018 | 63.55 | 63.75 | 62.21 | 62.91 | 107,594,416 | +2.36(+3.89%) |
Jul 23, 2018 | 59.78 | 60.76 | 59.60 | 60.55 | 65,284,640 | +0.66(+1.10%) |
Jul 20, 2018 | 59.96 | 60.52 | 59.83 | 59.89 | 37,967,520 | -0.06(-0.10%) |
Jul 19, 2018 | 60.33 | 60.82 | 59.89 | 59.95 | 38,329,360 | -0.69(-1.14%) |
Jul 18, 2018 | 60.43 | 61.08 | 60.23 | 60.65 | 38,947,380 | -0.01(-0.01%) |
Jul 17, 2018 | 59.14 | 60.94 | 59.10 | 60.65 | 40,125,600 | +0.83(+1.38%) |
Jul 16, 2018 | 60.19 | 60.44 | 59.67 | 59.83 | 26,774,840 | -0.40(-0.66%) |
Jul 13, 2018 | 60.22 | 32,637,140 | +0.16(+0.26%) | |||
Jul 12, 2018 | 58.74 | 60.10 | 58.66 | 60.06 | 44,136,440 | +1.49(+2.54%) |
Jul 11, 2018 | 57.78 | 59.02 | 57.77 | 58.57 | 33,245,360 | +0.22(+0.37%) |
Jul 10, 2018 | 58.50 | 58.67 | 58.13 | 58.36 | 21,272,020 | -0.01(-0.01%) |
Jul 09, 2018 | 58.00 | 58.40 | 57.86 | 58.36 | 21,565,140 | +0.61(+1.06%) |
Jul 06, 2018 | 57.09 | 57.81 | 56.86 | 57.75 | 21,819,340 | +0.69(+1.21%) |
Jul 05, 2018 | 56.23 | 57.21 | 56.16 | 57.06 | 28,586,180 | +1.25(+2.24%) |
Jul 03, 2018 | 55.81 | 55.81 | 55.81 | 0 | -1.29(-2.26%) | |
Jul 02, 2018 | 55.77 | 57.14 | 55.33 | 57.11 | 23,218,300 | +0.65(+1.14%) |
Jun 29, 2018 | 56.62 | 57.07 | 56.35 | 56.46 | 31,562,320 | +0.12(+0.21%) |
Jun 28, 2018 | 55.62 | 56.70 | 55.30 | 56.34 | 29,733,400 | +0.49(+0.88%) |
Jun 27, 2018 | 56.80 | 57.31 | 55.84 | 55.85 | 34,533,280 | -0.78(-1.38%) |
Jun 26, 2018 | 57.21 | 57.34 | 56.45 | 56.63 | 34,664,560 | -0.33(-0.58%) |
Jun 25, 2018 | 57.75 | 57.80 | 55.99 | 56.96 | 57,680,480 | -1.50(-2.57%) |
Jun 22, 2018 | 58.57 | 58.75 | 57.98 | 58.46 | 34,220,060 | -0.01(-0.01%) |
Jun 21, 2018 | 59.28 | 59.52 | 58.17 | 58.47 | 44,959,600 | -0.73(-1.24%) |
Jun 20, 2018 | 59.16 | 60.07 | 59.10 | 59.20 | 51,681,060 | +0.27(+0.46%) |
Jun 19, 2018 | 58.51 | 59.14 | 58.08 | 58.93 | 47,272,680 | -0.24(-0.41%) |
Jun 18, 2018 | 57.63 | 59.21 | 57.55 | 59.18 | 32,976,940 | +1.22(+2.10%) |
Jun 15, 2018 | 58.01 | 58.01 | 57.96 | 44,437,820 | -0.04(-0.07%) | |
Jun 14, 2018 | 57.61 | 58.30 | 57.53 | 58.01 | 35,420,980 | +0.79(+1.39%) |
Jun 13, 2018 | 57.61 | 57.78 | 57.17 | 57.21 | 34,280,380 | -0.20(-0.34%) |
Jun 12, 2018 | 57.05 | 57.44 | 57.05 | 57.41 | 26,085,100 | +0.36(+0.64%) |
Jun 11, 2018 | 56.65 | 57.39 | 56.57 | 57.05 | 24,789,140 | +0.41(+0.72%) |
Jun 08, 2018 | 56.56 | 56.94 | 56.16 | 56.64 | 27,284,520 | -0.09(-0.15%) |
Jun 07, 2018 | 57.23 | 57.29 | 56.31 | 56.72 | 36,107,520 | -0.63(-1.09%) |
Jun 06, 2018 | 56.82 | 57.35 | 34,932,380 | -0.20(-0.35%) | ||
Jun 05, 2018 | 57.73 | 58.05 | 57.37 | 57.55 | 32,961,160 | -0.10(-0.18%) |
Jun 04, 2018 | 56.92 | 57.89 | 56.85 | 57.65 | 44,739,780 | +0.90(+1.59%) |
Jun 01, 2018 | 55.64 | 56.91 | 55.60 | 56.75 | 63,202,000 | +1.75(+3.18%) |
May 31, 2018 | 54.10 | 55.50 | 53.90 | 55.00 | 79,355,600 | +1.13(+2.09%) |
May 30, 2018 | 53.67 | 53.95 | 53.33 | 53.87 | 28,681,880 | +0.47(+0.88%) |
May 29, 2018 | 53.80 | 54.07 | 53.17 | 53.40 | 36,045,500 | -0.80(-1.48%) |
May 25, 2018 | 54.20 | 54.20 | 54.20 | 0 | -0.07(-0.13%) | |
May 24, 2018 | 54.34 | 54.36 | 53.62 | 54.27 | 20,600,640 | -0.03(-0.05%) |
May 23, 2018 | 53.50 | 54.40 | 53.35 | 54.30 | 23,729,740 | +0.53(+0.99%) |
May 22, 2018 | 54.49 | 54.59 | 53.61 | 53.77 | 22,225,780 | -0.43(-0.80%) |
May 21, 2018 | 53.95 | 54.66 | 53.90 | 54.20 | 25,174,280 | +0.72(+1.34%) |
May 18, 2018 | 53.30 | 53.69 | 53.23 | 53.48 | 35,482,980 | -0.58(-1.07%) |
May 17, 2018 | 54.07 | 54.55 | 53.82 | 54.06 | 25,734,300 | -0.14(-0.26%) |
May 16, 2018 | 54.25 | 54.72 | 54.08 | 54.20 | 25,619,920 | -0.04(-0.07%) |
May 15, 2018 | 54.84 | 54.96 | 53.94 | 54.24 | 35,735,560 | -1.09(-1.96%) |
May 14, 2018 | 55.28 | 55.91 | 55.24 | 55.33 | 39,317,280 | +0.16(+0.29%) |
May 11, 2018 | 55.02 | 55.45 | 54.86 | 55.17 | 30,504,360 | -0.10(-0.19%) |
May 10, 2018 | 54.75 | 55.47 | 54.69 | 55.27 | 36,406,280 | +0.83(+1.52%) |
May 09, 2018 | 53.20 | 54.70 | 53.11 | 54.45 | 47,155,200 | +1.52(+2.87%) |
May 08, 2018 | 53.23 | 53.26 | 52.58 | 52.93 | 25,917,940 | -0.04(-0.08%) |
May 07, 2018 | 52.69 | 53.25 | 52.51 | 52.97 | 34,468,780 | +0.42(+0.80%) |
May 04, 2018 | 50.98 | 52.59 | 50.90 | 52.55 | 36,892,000 | +1.23(+2.41%) |
May 03, 2018 | 51.27 | 51.53 | 50.39 | 51.31 | 39,264,120 | +0.01(+0.02%) |
May 02, 2018 | 51.70 | 52.20 | 51.16 | 51.30 | 34,693,100 | -0.73(-1.41%) |