Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 65.88 | 66.80 | 63.21 | 64.65 | 10,685,968 | -0.97(-1.48%) |
Jul 30, 2018 | 70.04 | 70.20 | 64.21 | 65.62 | 13,587,427 | -4.23(-6.06%) |
Jul 27, 2018 | 72.48 | 73.19 | 68.76 | 69.85 | 8,700,900 | -2.14(-2.97%) |
Jul 26, 2018 | 71.18 | 72.33 | 70.11 | 71.99 | 6,741,863 | -0.54(-0.74%) |
Jul 25, 2018 | 69.73 | 72.53 | 69.63 | 72.53 | 8,333,743 | +3.17(+4.57%) |
Jul 24, 2018 | 72.57 | 72.78 | 68.20 | 69.36 | 12,186,467 | -2.24(-3.13%) |
Jul 23, 2018 | 72.21 | 69.65 | 71.60 | 7,057,946 | +1.19(+1.69%) | |
Jul 20, 2018 | 70.95 | 72.09 | 70.17 | 70.41 | 9,267,085 | +0.09(+0.13%) |
Jul 19, 2018 | 69.40 | 71.31 | 68.85 | 70.32 | 11,973,140 | +2.03(+2.97%) |
Jul 18, 2018 | 68.45 | 68.83 | 67.42 | 68.29 | 4,913,086 | -0.04(-0.06%) |
Jul 17, 2018 | 66.57 | 68.67 | 66.37 | 68.33 | 6,291,566 | +1.38(+2.06%) |
Jul 16, 2018 | 66.69 | 68.34 | 66.69 | 66.95 | 5,406,731 | -0.02(-0.03%) |
Jul 13, 2018 | 66.97 | 7,686,604 | -0.31(-0.46%) | |||
Jul 12, 2018 | 65.81 | 67.49 | 65.81 | 67.28 | 8,923,936 | +1.95(+2.98%) |
Jul 11, 2018 | 64.29 | 65.84 | 64.12 | 65.33 | 5,852,743 | +0.57(+0.88%) |
Jul 10, 2018 | 66.00 | 66.85 | 64.41 | 64.76 | 9,139,877 | -1.72(-2.59%) |
Jul 09, 2018 | 67.30 | 67.30 | 64.85 | 66.48 | 9,066,459 | +0.04(+0.06%) |
Jul 06, 2018 | 64.60 | 66.52 | 63.76 | 66.44 | 10,443,622 | +2.29(+3.57%) |
Jul 05, 2018 | 62.55 | 64.43 | 62.28 | 64.15 | 7,668,118 | +2.40(+3.89%) |
Jul 03, 2018 | 61.75 | 61.75 | 61.75 | 0 | -1.39(-2.20%) | |
Jul 02, 2018 | 60.47 | 63.23 | 60.26 | 63.14 | 5,424,089 | +1.50(+2.43%) |
Jun 29, 2018 | 62.77 | 61.44 | 61.64 | 6,764,464 | +0.09(+0.15%) | |
Jun 28, 2018 | 61.02 | 61.83 | 59.40 | 61.55 | 11,833,230 | +1.46(+2.43%) |
Jun 27, 2018 | 63.85 | 64.16 | 59.83 | 60.09 | 11,127,220 | -2.46(-3.93%) |
Jun 26, 2018 | 62.03 | 63.40 | 61.11 | 62.55 | 13,156,571 | +0.66(+1.07%) |
Jun 25, 2018 | 64.00 | 64.15 | 60.87 | 61.89 | 15,108,000 | -3.86(-5.87%) |
Jun 22, 2018 | 68.17 | 68.17 | 65.11 | 65.75 | 11,540,481 | -1.35(-2.01%) |
Jun 21, 2018 | 68.78 | 69.40 | 66.27 | 67.10 | 9,990,498 | -0.49(-0.72%) |
Jun 20, 2018 | 66.59 | 68.97 | 66.55 | 67.59 | 12,379,933 | +1.63(+2.47%) |
Jun 19, 2018 | 66.10 | 63.55 | 65.96 | 9,502,641 | -0.24(-0.36%) | |
Jun 18, 2018 | 64.15 | 66.44 | 63.88 | 66.20 | 10,473,630 | +1.72(+2.67%) |
Jun 15, 2018 | 64.60 | 63.88 | 64.48 | 7,904,386 | +0.60(+0.94%) | |
Jun 14, 2018 | 63.20 | 64.85 | 63.20 | 63.88 | 11,905,790 | +1.38(+2.21%) |
Jun 13, 2018 | 62.25 | 63.86 | 62.17 | 62.50 | 11,261,035 | -0.71(-1.12%) |
Jun 12, 2018 | 61.77 | 64.08 | 61.65 | 63.21 | 9,584,845 | +1.92(+3.13%) |
Jun 11, 2018 | 61.97 | 62.46 | 59.50 | 61.29 | 6,046,685 | -0.49(-0.79%) |
Jun 08, 2018 | 60.58 | 62.04 | 60.19 | 61.78 | 8,300,920 | +1.11(+1.83%) |
Jun 07, 2018 | 62.65 | 62.77 | 59.30 | 60.67 | 14,457,416 | -2.05(-3.27%) |
Jun 06, 2018 | 62.83 | 62.72 | 8,589,075 | +1.15(+1.87%) | ||
Jun 05, 2018 | 61.36 | 61.93 | 60.43 | 61.57 | 8,751,477 | +0.37(+0.60%) |
Jun 04, 2018 | 60.49 | 61.49 | 59.71 | 61.20 | 10,714,261 | +1.79(+3.01%) |
Jun 01, 2018 | 58.70 | 60.26 | 58.28 | 59.41 | 10,479,585 | +1.16(+1.99%) |
May 31, 2018 | 58.00 | 58.90 | 57.60 | 58.25 | 7,977,080 | +0.34(+0.59%) |
May 30, 2018 | 57.67 | 58.39 | 56.92 | 57.91 | 9,455,252 | +0.99(+1.74%) |
May 29, 2018 | 56.00 | 57.84 | 55.89 | 56.92 | 10,244,082 | +1.15(+2.06%) |
May 25, 2018 | 55.77 | 55.77 | 55.77 | 0 | +0.22(+0.40%) | |
May 24, 2018 | 55.00 | 55.84 | 54.76 | 55.55 | 7,569,000 | +0.46(+0.83%) |
May 23, 2018 | 54.17 | 55.09 | 53.66 | 55.09 | 9,543,641 | +0.46(+0.84%) |
May 22, 2018 | 56.40 | 56.62 | 54.49 | 54.63 | 9,693,066 | -1.76(-3.12%) |
May 21, 2018 | 56.04 | 57.05 | 55.70 | 56.39 | 8,216,600 | +1.35(+2.45%) |
May 18, 2018 | 53.54 | 55.33 | 53.00 | 55.04 | 10,012,165 | +0.22(+0.40%) |
May 17, 2018 | 56.50 | 57.19 | 54.60 | 54.82 | 14,518,759 | -1.77(-3.13%) |
May 16, 2018 | 54.78 | 56.72 | 54.46 | 56.59 | 10,873,225 | +1.94(+3.55%) |
May 15, 2018 | 54.02 | 55.00 | 53.13 | 54.65 | 7,651,003 | +0.37(+0.68%) |
May 14, 2018 | 55.05 | 56.08 | 54.05 | 54.28 | 10,679,440 | -0.45(-0.82%) |
May 11, 2018 | 54.54 | 55.48 | 54.01 | 54.73 | 7,470,522 | +0.08(+0.15%) |
May 10, 2018 | 54.52 | 55.50 | 53.86 | 54.65 | 10,614,274 | +0.39(+0.72%) |
May 09, 2018 | 53.15 | 54.89 | 52.43 | 54.26 | 12,648,650 | +0.94(+1.76%) |
May 08, 2018 | 51.21 | 53.68 | 50.24 | 53.32 | 18,012,010 | +2.20(+4.30%) |
May 07, 2018 | 49.10 | 51.82 | 49.05 | 51.12 | 13,761,058 | +2.02(+4.11%) |
May 04, 2018 | 48.30 | 49.67 | 48.15 | 49.10 | 10,442,063 | -0.11(-0.22%) |
May 03, 2018 | 46.70 | 49.48 | 46.50 | 49.21 | 20,465,116 | +0.55(+1.13%) |
May 02, 2018 | 48.34 | 50.00 | 48.30 | 48.66 | 18,041,560 | +0.46(+0.95%) |