Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 62.09 | 62.63 | 61.52 | 62.28 | 1,867,894 | +0.24(+0.39%) |
Jul 30, 2018 | 60.79 | 62.23 | 60.60 | 62.04 | 1,880,733 | +1.19(+1.96%) |
Jul 27, 2018 | 60.25 | 61.28 | 59.98 | 60.85 | 1,071,382 | +0.35(+0.58%) |
Jul 26, 2018 | 60.65 | 61.10 | 60.13 | 60.49 | 880,845 | -0.01(-0.01%) |
Jul 25, 2018 | 60.24 | 60.65 | 59.71 | 60.50 | 889,808 | +0.25(+0.42%) |
Jul 24, 2018 | 60.11 | 60.89 | 59.87 | 60.25 | 1,096,464 | +0.16(+0.26%) |
Jul 23, 2018 | 59.15 | 60.51 | 59.03 | 60.09 | 1,262,480 | +1.03(+1.74%) |
Jul 20, 2018 | 58.63 | 59.10 | 58.12 | 59.07 | 919,426 | +0.42(+0.71%) |
Jul 19, 2018 | 58.04 | 59.18 | 57.44 | 58.65 | 1,873,964 | +0.82(+1.41%) |
Jul 18, 2018 | 58.51 | 58.78 | 57.56 | 57.84 | 1,176,460 | -0.73(-1.25%) |
Jul 17, 2018 | 57.84 | 58.63 | 57.76 | 58.56 | 837,567 | +0.46(+0.80%) |
Jul 16, 2018 | 58.85 | 58.85 | 57.92 | 58.10 | 881,630 | -0.61(-1.04%) |
Jul 13, 2018 | 59.16 | 58.64 | 58.71 | 872,945 | +0.06(+0.11%) | |
Jul 12, 2018 | 59.16 | 58.17 | 58.65 | 1,136,621 | +0.15(+0.25%) | |
Jul 11, 2018 | 57.87 | 59.41 | 57.87 | 58.50 | 1,589,380 | -1.00(-1.67%) |
Jul 10, 2018 | 59.93 | 60.37 | 58.97 | 59.50 | 1,278,028 | -0.35(-0.59%) |
Jul 09, 2018 | 59.67 | 61.14 | 59.66 | 59.85 | 3,877,693 | +0.40(+0.67%) |
Jul 06, 2018 | 58.93 | 59.89 | 58.90 | 59.45 | 1,255,965 | +0.64(+1.08%) |
Jul 05, 2018 | 58.35 | 58.86 | 58.03 | 58.82 | 1,714,260 | +0.76(+1.31%) |
Jul 03, 2018 | 58.05 | 58.05 | 58.05 | 0 | +0.53(+0.93%) | |
Jul 02, 2018 | 56.87 | 57.57 | 56.54 | 57.52 | 1,573,185 | +0.55(+0.96%) |
Jun 29, 2018 | 57.44 | 56.54 | 56.97 | 1,770,971 | -0.02(-0.03%) | |
Jun 28, 2018 | 57.78 | 57.84 | 55.44 | 56.99 | 2,203,341 | -0.89(-1.54%) |
Jun 27, 2018 | 58.67 | 59.10 | 57.77 | 57.88 | 1,969,380 | -0.83(-1.42%) |
Jun 26, 2018 | 58.36 | 59.42 | 58.17 | 58.71 | 2,236,650 | +0.25(+0.43%) |
Jun 25, 2018 | 58.57 | 59.07 | 58.02 | 58.46 | 2,300,518 | -0.12(-0.20%) |
Jun 22, 2018 | 56.82 | 58.80 | 55.96 | 58.58 | 5,502,782 | +2.06(+3.65%) |
Jun 21, 2018 | 56.68 | 57.00 | 56.30 | 56.52 | 1,946,420 | +0.12(+0.21%) |
Jun 20, 2018 | 56.82 | 57.08 | 56.31 | 56.40 | 1,415,440 | -0.38(-0.68%) |
Jun 19, 2018 | 57.04 | 56.49 | 56.78 | 1,210,467 | -0.39(-0.69%) | |
Jun 18, 2018 | 57.20 | 57.32 | 57.02 | 57.18 | 1,225,161 | -0.31(-0.53%) |
Jun 15, 2018 | 57.58 | 57.16 | 57.48 | 2,128,165 | +0.32(+0.56%) | |
Jun 14, 2018 | 56.77 | 57.26 | 56.47 | 57.16 | 1,231,393 | +0.43(+0.76%) |
Jun 13, 2018 | 57.73 | 57.73 | 56.69 | 56.73 | 1,187,839 | -0.50(-0.88%) |
Jun 12, 2018 | 57.11 | 57.43 | 56.66 | 57.23 | 1,053,433 | +0.13(+0.23%) |
Jun 11, 2018 | 56.55 | 57.79 | 56.55 | 57.10 | 1,372,287 | +0.53(+0.94%) |
Jun 08, 2018 | 55.90 | 56.62 | 55.87 | 56.56 | 1,333,021 | +0.73(+1.31%) |
Jun 07, 2018 | 55.75 | 56.42 | 55.57 | 55.84 | 1,361,506 | +0.01(+0.01%) |
Jun 06, 2018 | 56.16 | 55.83 | 1,375,555 | +0.67(+1.21%) | ||
Jun 05, 2018 | 55.12 | 55.67 | 55.00 | 55.16 | 1,534,588 | +0.07(+0.13%) |
Jun 04, 2018 | 54.49 | 55.50 | 54.40 | 55.09 | 1,127,486 | +0.56(+1.02%) |
Jun 01, 2018 | 54.71 | 55.32 | 54.29 | 54.53 | 1,333,901 | +0.26(+0.48%) |
May 31, 2018 | 55.96 | 56.05 | 53.91 | 54.27 | 4,575,665 | -1.88(-3.35%) |
May 30, 2018 | 55.18 | 56.31 | 54.91 | 56.16 | 2,366,341 | +1.25(+2.29%) |
May 29, 2018 | 54.88 | 55.15 | 54.25 | 54.90 | 1,828,285 | -0.34(-0.61%) |
May 25, 2018 | 55.24 | 55.24 | 55.24 | 0 | -0.06(-0.11%) | |
May 24, 2018 | 55.47 | 55.58 | 54.70 | 55.30 | 1,156,178 | -0.09(-0.16%) |
May 23, 2018 | 55.68 | 55.75 | 54.87 | 55.39 | 1,809,264 | -0.53(-0.95%) |
May 22, 2018 | 56.12 | 56.23 | 55.73 | 55.92 | 1,093,256 | -0.13(-0.22%) |
May 21, 2018 | 56.79 | 57.07 | 55.80 | 56.05 | 1,304,483 | -0.38(-0.67%) |
May 18, 2018 | 56.71 | 57.03 | 56.29 | 56.42 | 1,584,363 | -0.27(-0.47%) |
May 17, 2018 | 56.68 | 56.78 | 56.02 | 56.69 | 1,482,276 | -0.09(-0.17%) |
May 16, 2018 | 56.86 | 57.17 | 56.58 | 56.78 | 1,164,520 | -0.04(-0.07%) |
May 15, 2018 | 57.24 | 57.31 | 56.49 | 56.82 | 1,497,690 | -0.68(-1.19%) |
May 14, 2018 | 57.04 | 57.52 | 56.61 | 57.51 | 1,554,575 | +0.30(+0.52%) |
May 11, 2018 | 57.05 | 57.59 | 56.45 | 57.21 | 1,473,157 | +0.25(+0.44%) |
May 10, 2018 | 56.49 | 57.25 | 56.42 | 56.96 | 1,638,093 | +0.82(+1.45%) |
May 09, 2018 | 55.59 | 56.78 | 54.53 | 56.14 | 2,501,446 | +0.39(+0.70%) |
May 08, 2018 | 58.93 | 59.47 | 55.65 | 55.75 | 5,290,478 | -4.07(-6.80%) |
May 07, 2018 | 59.50 | 60.38 | 59.40 | 59.82 | 3,879,229 | +0.56(+0.95%) |
May 04, 2018 | 58.56 | 59.47 | 58.01 | 59.25 | 1,934,092 | +0.42(+0.71%) |
May 03, 2018 | 59.65 | 59.65 | 57.86 | 58.84 | 2,560,201 | -1.23(-2.05%) |
May 02, 2018 | 59.92 | 60.48 | 59.22 | 60.07 | 2,791,078 | -0.22(-0.36%) |