Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 61.55 | 61.61 | 61.55 | 61.57 | 168,527 | +0.02(+0.03%) |
Jul 30, 2018 | 61.57 | 61.59 | 61.47 | 61.55 | 169,633 | -0.08(-0.13%) |
Jul 27, 2018 | 61.57 | 61.63 | 61.45 | 61.63 | 227,115 | +0.12(+0.19%) |
Jul 26, 2018 | 61.57 | 61.57 | 61.45 | 61.51 | 154,801 | -0.02(-0.03%) |
Jul 25, 2018 | 61.55 | 61.63 | 61.48 | 61.53 | 134,059 | +0.08(+0.13%) |
Jul 24, 2018 | 61.49 | 61.53 | 61.43 | 61.45 | 135,048 | -0.02(-0.03%) |
Jul 23, 2018 | 61.61 | 61.61 | 61.43 | 61.47 | 185,097 | -0.10(-0.16%) |
Jul 20, 2018 | 61.51 | 61.63 | 61.51 | 61.57 | 299,277 | -0.02(-0.03%) |
Jul 19, 2018 | 61.53 | 61.59 | 61.51 | 61.59 | 121,403 | +0.04(+0.06%) |
Jul 18, 2018 | 61.57 | 61.59 | 61.47 | 61.55 | 253,778 | -0.04(-0.06%) |
Jul 17, 2018 | 61.53 | 61.59 | 61.49 | 61.59 | 149,155 | +0.06(+0.10%) |
Jul 16, 2018 | 61.53 | 61.53 | 61.43 | 61.53 | 174,378 | +0.00(+0.00%) |
Jul 13, 2018 | 61.45 | 61.55 | 61.45 | 61.53 | 211,505 | +0.10(+0.16%) |
Jul 12, 2018 | 61.53 | 61.53 | 61.39 | 61.43 | 341,695 | +0.00(+0.00%) |
Jul 11, 2018 | 61.45 | 61.49 | 61.41 | 61.43 | 377,047 | +0.06(+0.10%) |
Jul 10, 2018 | 61.41 | 61.45 | 61.32 | 61.37 | 391,322 | +0.02(+0.03%) |
Jul 09, 2018 | 61.45 | 61.46 | 61.30 | 61.35 | 474,706 | -0.02(-0.03%) |
Jul 06, 2018 | 61.35 | 61.37 | 61.26 | 61.37 | 444,881 | +0.10(+0.16%) |
Jul 05, 2018 | 61.28 | 61.33 | 61.20 | 61.28 | 654,839 | +0.12(+0.19%) |
Jul 03, 2018 | 61.16 | 61.16 | 61.16 | 0 | +0.02(+0.03%) | |
Jul 02, 2018 | 61.22 | 61.35 | 60.94 | 61.14 | 2,531,254 | -0.21(-0.34%) |
Jun 29, 2018 | 61.37 | 61.37 | 61.29 | 61.35 | 328,716 | -0.02(-0.03%) |
Jun 28, 2018 | 61.31 | 61.37 | 61.25 | 61.37 | 213,285 | +0.02(+0.03%) |
Jun 27, 2018 | 61.33 | 61.35 | 61.27 | 61.35 | 189,829 | +0.08(+0.13%) |
Jun 26, 2018 | 61.25 | 61.27 | 61.19 | 61.27 | 155,428 | -0.02(-0.03%) |
Jun 25, 2018 | 61.31 | 61.31 | 61.23 | 61.29 | 174,282 | +0.08(+0.13%) |
Jun 22, 2018 | 61.25 | 61.25 | 61.17 | 61.21 | 217,884 | -0.04(-0.06%) |
Jun 21, 2018 | 61.25 | 61.27 | 61.22 | 61.25 | 105,426 | +0.06(+0.10%) |
Jun 20, 2018 | 61.21 | 61.25 | 61.15 | 61.19 | 752,652 | -0.04(-0.06%) |
Jun 19, 2018 | 61.17 | 61.27 | 61.13 | 61.23 | 154,769 | +0.14(+0.22%) |
Jun 18, 2018 | 61.15 | 61.17 | 61.09 | 61.09 | 178,144 | -0.02(-0.03%) |
Jun 15, 2018 | 61.15 | 61.04 | 61.11 | 211,389 | +0.02(+0.03%) | |
Jun 14, 2018 | 61.09 | 61.09 | 61.03 | 61.09 | 147,882 | +0.08(+0.13%) |
Jun 13, 2018 | 61.03 | 61.08 | 60.95 | 61.02 | 212,269 | -0.04(-0.06%) |
Jun 12, 2018 | 61.02 | 61.07 | 61.02 | 61.05 | 505,539 | -0.04(-0.06%) |
Jun 11, 2018 | 61.03 | 61.13 | 61.02 | 61.09 | 365,734 | +0.06(+0.10%) |
Jun 08, 2018 | 61.03 | 61.07 | 60.99 | 61.03 | 124,466 | -0.02(-0.03%) |
Jun 07, 2018 | 61.00 | 61.07 | 60.92 | 61.05 | 262,773 | +0.06(+0.10%) |
Jun 06, 2018 | 60.92 | 61.00 | 215,576 | -0.10(-0.16%) | ||
Jun 05, 2018 | 61.15 | 61.15 | 61.05 | 61.09 | 305,936 | +0.10(+0.16%) |
Jun 04, 2018 | 60.98 | 61.06 | 60.98 | 61.00 | 172,927 | +0.00(+0.00%) |
Jun 01, 2018 | 61.03 | 61.09 | 60.90 | 61.00 | 524,596 | -0.14(-0.23%) |
May 31, 2018 | 61.08 | 61.13 | 61.04 | 61.13 | 199,663 | +0.16(+0.25%) |
May 30, 2018 | 61.04 | 61.04 | 60.84 | 60.98 | 175,653 | -0.19(-0.32%) |
May 29, 2018 | 61.04 | 61.17 | 61.04 | 61.17 | 146,121 | +0.19(+0.32%) |
May 25, 2018 | 60.98 | 60.98 | 60.98 | 0 | +0.17(+0.29%) | |
May 24, 2018 | 60.78 | 60.80 | 60.73 | 60.80 | 124,797 | +0.10(+0.16%) |
May 23, 2018 | 60.67 | 60.73 | 60.59 | 60.71 | 168,565 | +0.17(+0.29%) |
May 22, 2018 | 60.47 | 60.53 | 60.44 | 60.53 | 248,867 | +0.06(+0.10%) |
May 21, 2018 | 60.45 | 60.49 | 60.40 | 60.47 | 137,733 | +0.00(+0.00%) |
May 18, 2018 | 60.53 | 60.53 | 60.44 | 60.47 | 133,826 | -0.04(-0.06%) |
May 17, 2018 | 60.55 | 60.57 | 60.42 | 60.51 | 138,153 | +0.02(+0.03%) |
May 16, 2018 | 60.55 | 60.55 | 60.45 | 60.49 | 143,929 | +0.00(+0.00%) |
May 15, 2018 | 60.61 | 60.63 | 60.45 | 60.49 | 205,831 | -0.17(-0.29%) |
May 14, 2018 | 60.71 | 60.71 | 60.63 | 60.67 | 155,042 | -0.06(-0.10%) |
May 11, 2018 | 60.67 | 60.73 | 60.61 | 60.73 | 109,753 | +0.08(+0.13%) |
May 10, 2018 | 60.53 | 60.65 | 60.53 | 60.65 | 146,082 | +0.17(+0.29%) |
May 09, 2018 | 60.51 | 60.53 | 60.45 | 60.47 | 247,279 | -0.06(-0.10%) |
May 08, 2018 | 60.53 | 60.55 | 60.47 | 60.53 | 192,367 | -0.02(-0.03%) |
May 07, 2018 | 60.51 | 60.55 | 60.44 | 60.55 | 184,458 | +0.10(+0.16%) |
May 04, 2018 | 60.47 | 60.49 | 60.40 | 60.45 | 86,982 | +0.02(+0.03%) |
May 03, 2018 | 60.42 | 60.52 | 60.36 | 60.44 | 354,628 | +0.10(+0.16%) |
May 02, 2018 | 60.22 | 60.34 | 60.21 | 60.34 | 279,454 | +0.12(+0.19%) |