Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 60.93 | 61.31 | 60.21 | 60.79 | 32,924,784 | -0.12(-0.20%) |
Jul 30, 2018 | 61.33 | 61.68 | 60.50 | 60.92 | 37,036,836 | -0.94(-1.51%) |
Jul 27, 2018 | 63.48 | 63.62 | 61.48 | 61.85 | 42,658,488 | -1.49(-2.35%) |
Jul 26, 2018 | 62.48 | 63.42 | 62.38 | 63.34 | 48,150,972 | +0.23(+0.37%) |
Jul 25, 2018 | 63.22 | 62.33 | 63.11 | 42,815,084 | +0.78(+1.25%) | |
Jul 24, 2018 | 63.06 | 63.20 | 61.71 | 62.33 | 66,422,260 | +2.13(+3.53%) |
Jul 23, 2018 | 58.98 | 60.26 | 58.98 | 60.21 | 52,326,676 | +1.03(+1.74%) |
Jul 20, 2018 | 59.28 | 59.77 | 59.14 | 59.18 | 24,996,412 | -0.10(-0.17%) |
Jul 19, 2018 | 59.48 | 59.91 | 59.10 | 59.28 | 25,551,964 | -0.45(-0.75%) |
Jul 18, 2018 | 59.76 | 60.16 | 59.45 | 59.73 | 27,899,232 | -0.15(-0.24%) |
Jul 17, 2018 | 58.54 | 60.08 | 58.46 | 59.87 | 32,222,846 | +0.75(+1.26%) |
Jul 16, 2018 | 59.40 | 59.48 | 58.90 | 59.13 | 21,125,932 | -0.25(-0.42%) |
Jul 13, 2018 | 59.18 | 59.70 | 58.93 | 59.37 | 24,469,252 | +0.27(+0.45%) |
Jul 12, 2018 | 59.15 | 57.73 | 59.11 | 25,062,508 | +1.48(+2.56%) | |
Jul 11, 2018 | 57.16 | 58.15 | 56.99 | 57.63 | 22,416,040 | +0.05(+0.09%) |
Jul 10, 2018 | 57.78 | 57.91 | 57.41 | 57.58 | 15,956,697 | -0.06(-0.10%) |
Jul 09, 2018 | 57.36 | 57.67 | 57.11 | 57.64 | 18,188,614 | +0.69(+1.22%) |
Jul 06, 2018 | 56.12 | 56.98 | 55.97 | 56.94 | 19,944,250 | +0.79(+1.41%) |
Jul 05, 2018 | 56.31 | 55.36 | 56.15 | 21,347,906 | +1.07(+1.94%) | |
Jul 03, 2018 | 55.08 | 55.08 | 55.08 | 0 | -1.23(-2.18%) | |
Jul 02, 2018 | 54.89 | 56.34 | 54.63 | 56.31 | 24,370,982 | +0.59(+1.06%) |
Jun 29, 2018 | 55.94 | 56.35 | 55.69 | 55.72 | 26,332,350 | +0.07(+0.13%) |
Jun 28, 2018 | 55.04 | 56.03 | 54.74 | 55.65 | 21,472,606 | +0.51(+0.93%) |
Jun 27, 2018 | 56.00 | 56.53 | 55.12 | 55.14 | 25,898,338 | -0.72(-1.29%) |
Jun 26, 2018 | 56.34 | 56.60 | 55.77 | 55.86 | 31,279,514 | -0.32(-0.56%) |
Jun 25, 2018 | 57.12 | 57.13 | 55.58 | 56.18 | 43,192,836 | -1.53(-2.65%) |
Jun 22, 2018 | 57.89 | 58.04 | 57.31 | 57.71 | 26,249,176 | -0.11(-0.19%) |
Jun 21, 2018 | 58.68 | 58.80 | 57.55 | 57.82 | 24,788,596 | -0.61(-1.04%) |
Jun 20, 2018 | 58.70 | 59.25 | 58.39 | 58.43 | 33,007,138 | +0.09(+0.15%) |
Jun 19, 2018 | 57.86 | 58.50 | 57.63 | 58.34 | 32,455,730 | -0.27(-0.46%) |
Jun 18, 2018 | 57.12 | 58.65 | 57.11 | 58.61 | 28,215,512 | +1.06(+1.84%) |
Jun 15, 2018 | 57.54 | 57.54 | 57.55 | 42,497,824 | +0.01(+0.01%) | |
Jun 14, 2018 | 57.13 | 57.71 | 56.97 | 57.54 | 27,045,742 | +0.87(+1.53%) |
Jun 13, 2018 | 56.99 | 57.26 | 56.60 | 56.67 | 30,148,128 | -0.23(-0.40%) |
Jun 12, 2018 | 56.49 | 56.92 | 56.47 | 56.90 | 18,239,892 | +0.47(+0.83%) |
Jun 11, 2018 | 55.87 | 56.80 | 55.87 | 56.44 | 21,610,444 | +0.46(+0.81%) |
Jun 08, 2018 | 55.85 | 56.27 | 55.54 | 55.98 | 25,846,278 | -0.15(-0.27%) |
Jun 07, 2018 | 56.50 | 56.73 | 55.76 | 56.13 | 30,433,432 | -0.65(-1.15%) |
Jun 06, 2018 | 56.22 | 56.78 | 33,994,180 | -0.14(-0.24%) | ||
Jun 05, 2018 | 56.98 | 57.22 | 56.60 | 56.92 | 33,589,780 | +0.02(+0.03%) |
Jun 04, 2018 | 56.05 | 57.03 | 56.04 | 56.90 | 37,761,400 | +0.99(+1.77%) |
Jun 01, 2018 | 54.91 | 55.94 | 54.86 | 55.91 | 48,487,072 | +1.72(+3.18%) |
May 31, 2018 | 53.32 | 54.80 | 53.32 | 54.19 | 61,830,240 | +0.86(+1.61%) |
May 30, 2018 | 53.09 | 53.40 | 52.78 | 53.33 | 22,791,706 | +0.37(+0.71%) |
May 29, 2018 | 53.18 | 53.61 | 52.70 | 52.96 | 37,333,816 | -0.77(-1.43%) |
May 25, 2018 | 53.72 | 53.72 | 53.72 | 0 | -0.18(-0.33%) | |
May 24, 2018 | 53.89 | 53.96 | 53.25 | 53.90 | 15,346,684 | -0.02(-0.04%) |
May 23, 2018 | 53.20 | 53.98 | 53.03 | 53.92 | 21,229,150 | +0.50(+0.93%) |
May 22, 2018 | 54.12 | 54.27 | 53.27 | 53.43 | 21,806,426 | -0.49(-0.91%) |
May 21, 2018 | 53.64 | 54.34 | 53.62 | 53.92 | 20,483,022 | +0.66(+1.24%) |
May 18, 2018 | 53.03 | 53.44 | 52.97 | 53.26 | 31,340,422 | -0.61(-1.13%) |
May 17, 2018 | 53.93 | 54.28 | 53.61 | 53.87 | 20,865,056 | -0.16(-0.29%) |
May 16, 2018 | 53.80 | 54.40 | 53.75 | 54.03 | 21,970,152 | +0.13(+0.24%) |
May 15, 2018 | 54.44 | 54.44 | 53.61 | 53.90 | 29,924,874 | -1.05(-1.91%) |
May 14, 2018 | 54.94 | 55.47 | 54.89 | 54.95 | 30,389,682 | +0.10(+0.18%) |
May 11, 2018 | 54.62 | 55.00 | 54.48 | 54.85 | 25,101,832 | +0.03(+0.06%) |
May 10, 2018 | 54.24 | 54.96 | 54.22 | 54.82 | 28,886,234 | +0.74(+1.37%) |
May 09, 2018 | 52.84 | 54.21 | 52.76 | 54.08 | 40,700,000 | +1.44(+2.74%) |
May 08, 2018 | 52.87 | 52.97 | 52.30 | 52.64 | 24,379,672 | -0.04(-0.08%) |
May 07, 2018 | 52.40 | 53.02 | 52.30 | 52.68 | 29,366,740 | +0.33(+0.63%) |
May 04, 2018 | 50.79 | 52.37 | 50.79 | 52.35 | 38,817,280 | +1.22(+2.39%) |
May 03, 2018 | 50.89 | 51.43 | 50.26 | 51.13 | 36,335,720 | -0.03(-0.06%) |
May 02, 2018 | 51.35 | 51.96 | 51.09 | 51.16 | 32,090,736 | -0.65(-1.25%) |