Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 59.37 | 60.61 | 59.20 | 60.21 | 3,065,465 | +0.87(+1.47%) |
Jul 30, 2018 | 59.23 | 59.85 | 59.11 | 59.34 | 2,298,713 | +0.98(+1.68%) |
Jul 27, 2018 | 58.54 | 59.32 | 58.07 | 58.36 | 2,695,489 | -0.66(-1.12%) |
Jul 26, 2018 | 59.31 | 60.19 | 57.89 | 59.02 | 4,574,465 | -0.50(-0.85%) |
Jul 25, 2018 | 59.62 | 59.65 | 57.62 | 59.52 | 4,533,562 | -0.17(-0.28%) |
Jul 24, 2018 | 59.49 | 60.45 | 58.94 | 59.69 | 3,821,041 | +0.75(+1.28%) |
Jul 23, 2018 | 58.87 | 59.31 | 58.23 | 58.94 | 4,390,312 | +0.18(+0.31%) |
Jul 20, 2018 | 59.40 | 59.40 | 58.30 | 58.75 | 2,721,117 | -0.42(-0.71%) |
Jul 19, 2018 | 58.85 | 59.63 | 58.80 | 59.18 | 2,662,417 | +0.33(+0.56%) |
Jul 18, 2018 | 57.87 | 59.12 | 56.90 | 58.85 | 3,053,343 | +0.62(+1.07%) |
Jul 17, 2018 | 58.00 | 58.57 | 57.45 | 58.22 | 3,996,539 | -0.39(-0.66%) |
Jul 16, 2018 | 59.75 | 60.38 | 58.14 | 58.61 | 3,977,301 | -2.44(-4.00%) |
Jul 13, 2018 | 61.30 | 61.89 | 60.93 | 61.05 | 3,314,533 | -0.18(-0.30%) |
Jul 12, 2018 | 61.85 | 62.19 | 60.23 | 61.23 | 3,398,018 | -0.07(-0.12%) |
Jul 11, 2018 | 62.83 | 63.32 | 60.57 | 61.30 | 4,190,733 | -2.55(-3.99%) |
Jul 10, 2018 | 64.13 | 65.27 | 63.30 | 63.86 | 2,758,532 | +0.36(+0.56%) |
Jul 09, 2018 | 62.52 | 63.53 | 62.18 | 63.50 | 2,876,092 | +1.52(+2.46%) |
Jul 06, 2018 | 60.29 | 62.29 | 60.21 | 61.97 | 2,331,740 | +1.07(+1.76%) |
Jul 05, 2018 | 61.12 | 61.40 | 60.39 | 60.90 | 2,904,005 | +0.39(+0.64%) |
Jul 03, 2018 | 60.52 | 60.52 | 60.52 | 0 | +0.98(+1.65%) | |
Jul 02, 2018 | 60.43 | 60.76 | 59.12 | 59.53 | 3,191,648 | -1.83(-2.99%) |
Jun 29, 2018 | 62.75 | 60.63 | 61.37 | 5,932,943 | +1.22(+2.03%) | |
Jun 28, 2018 | 60.49 | 60.85 | 59.52 | 60.15 | 3,590,834 | -0.01(-0.02%) |
Jun 27, 2018 | 59.53 | 61.61 | 59.50 | 60.16 | 5,885,716 | +1.65(+2.82%) |
Jun 26, 2018 | 57.54 | 58.68 | 56.80 | 58.51 | 2,783,545 | +1.36(+2.38%) |
Jun 25, 2018 | 58.87 | 59.25 | 57.01 | 57.15 | 4,768,510 | -2.09(-3.53%) |
Jun 22, 2018 | 58.35 | 59.84 | 58.07 | 59.24 | 7,482,089 | +2.62(+4.63%) |
Jun 21, 2018 | 57.08 | 57.16 | 56.30 | 56.62 | 3,864,596 | -0.85(-1.48%) |
Jun 20, 2018 | 57.16 | 57.95 | 56.63 | 57.47 | 6,073,365 | +1.14(+2.02%) |
Jun 19, 2018 | 55.08 | 56.71 | 55.08 | 56.33 | 2,870,991 | -0.18(-0.32%) |
Jun 18, 2018 | 55.08 | 56.77 | 54.49 | 56.52 | 4,970,335 | +1.43(+2.60%) |
Jun 15, 2018 | 55.94 | 54.19 | 55.08 | 7,221,673 | -0.62(-1.12%) | |
Jun 14, 2018 | 55.82 | 56.05 | 55.06 | 55.71 | 3,589,730 | +0.44(+0.79%) |
Jun 13, 2018 | 55.26 | 55.66 | 54.62 | 55.27 | 3,088,587 | +0.02(+0.03%) |
Jun 12, 2018 | 56.39 | 56.75 | 55.20 | 55.25 | 3,245,718 | -1.22(-2.15%) |
Jun 11, 2018 | 56.53 | 56.82 | 55.99 | 56.47 | 2,675,681 | -0.04(-0.06%) |
Jun 08, 2018 | 56.97 | 56.98 | 56.12 | 56.50 | 2,291,017 | -0.45(-0.79%) |
Jun 07, 2018 | 56.74 | 57.25 | 56.49 | 56.95 | 3,272,870 | +0.69(+1.23%) |
Jun 06, 2018 | 55.45 | 56.26 | 2,952,719 | +0.45(+0.80%) | ||
Jun 05, 2018 | 55.15 | 56.26 | 54.87 | 55.81 | 2,728,586 | +0.23(+0.41%) |
Jun 04, 2018 | 56.77 | 57.42 | 55.29 | 55.58 | 3,318,941 | -0.89(-1.57%) |
Jun 01, 2018 | 55.43 | 56.83 | 54.94 | 56.47 | 4,146,782 | +1.26(+2.28%) |
May 31, 2018 | 55.14 | 56.17 | 54.91 | 55.21 | 3,420,426 | -0.49(-0.89%) |
May 30, 2018 | 54.91 | 56.39 | 54.66 | 55.70 | 3,764,217 | +1.40(+2.57%) |
May 29, 2018 | 53.39 | 54.63 | 53.21 | 54.30 | 4,005,952 | +0.25(+0.46%) |
May 25, 2018 | 54.05 | 54.05 | 54.05 | 0 | -2.96(-5.19%) | |
May 24, 2018 | 56.78 | 57.54 | 56.35 | 57.01 | 3,245,663 | -0.66(-1.14%) |
May 23, 2018 | 57.75 | 58.77 | 57.21 | 57.67 | 6,092,960 | -0.64(-1.10%) |
May 22, 2018 | 59.61 | 60.05 | 57.99 | 58.31 | 3,593,878 | -1.32(-2.22%) |
May 21, 2018 | 59.81 | 60.20 | 59.49 | 59.64 | 3,030,414 | +0.56(+0.94%) |
May 18, 2018 | 59.50 | 59.84 | 58.87 | 59.08 | 4,378,484 | -0.47(-0.78%) |
May 17, 2018 | 58.42 | 60.07 | 58.10 | 59.55 | 4,697,084 | +1.43(+2.45%) |
May 16, 2018 | 57.65 | 58.33 | 57.14 | 58.12 | 2,549,497 | +0.14(+0.24%) |
May 15, 2018 | 57.62 | 58.31 | 57.25 | 57.98 | 2,541,095 | +0.30(+0.52%) |
May 14, 2018 | 57.59 | 58.28 | 57.40 | 57.68 | 3,085,102 | +0.37(+0.65%) |
May 11, 2018 | 57.93 | 57.99 | 57.08 | 57.31 | 3,583,965 | -0.53(-0.92%) |
May 10, 2018 | 57.41 | 57.96 | 56.83 | 57.84 | 3,883,991 | +0.87(+1.52%) |
May 09, 2018 | 56.64 | 58.18 | 56.55 | 56.97 | 7,868,544 | +1.32(+2.36%) |
May 08, 2018 | 53.96 | 55.69 | 53.11 | 55.65 | 5,754,190 | +1.54(+2.85%) |
May 07, 2018 | 54.24 | 56.06 | 53.90 | 54.11 | 5,338,634 | +0.47(+0.87%) |
May 04, 2018 | 52.75 | 54.05 | 52.62 | 53.64 | 3,202,221 | +0.84(+1.59%) |
May 03, 2018 | 52.12 | 53.00 | 51.68 | 52.80 | 3,774,731 | +0.16(+0.31%) |
May 02, 2018 | 52.51 | 53.48 | 52.43 | 52.64 | 4,166,525 | -0.04(-0.07%) |