Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 63.12 | 63.18 | 63.01 | 63.08 | 52,478 | +0.33(+0.53%) |
Jul 30, 2018 | 62.73 | 62.94 | 62.72 | 62.75 | 86,786 | -0.21(-0.33%) |
Jul 27, 2018 | 63.14 | 63.15 | 62.93 | 62.95 | 175,362 | +0.09(+0.14%) |
Jul 26, 2018 | 63.11 | 63.13 | 62.79 | 62.87 | 39,909 | -0.08(-0.12%) |
Jul 25, 2018 | 63.24 | 63.35 | 62.89 | 62.94 | 55,180 | -0.11(-0.18%) |
Jul 24, 2018 | 62.87 | 63.14 | 62.78 | 63.06 | 39,591 | +0.20(+0.31%) |
Jul 23, 2018 | 63.42 | 63.42 | 62.81 | 62.86 | 34,695 | -0.75(-1.17%) |
Jul 20, 2018 | 64.04 | 64.04 | 63.57 | 63.60 | 542,404 | -0.75(-1.16%) |
Jul 19, 2018 | 64.13 | 64.45 | 64.13 | 64.35 | 135,119 | +0.38(+0.59%) |
Jul 18, 2018 | 64.24 | 64.26 | 63.93 | 63.97 | 26,150 | -0.23(-0.36%) |
Jul 17, 2018 | 64.40 | 64.44 | 64.19 | 64.20 | 1,198,167 | -0.15(-0.23%) |
Jul 16, 2018 | 64.36 | 64.38 | 64.08 | 64.35 | 50,192 | -0.28(-0.44%) |
Jul 13, 2018 | 64.55 | 64.67 | 64.55 | 64.63 | 68,778 | +0.21(+0.33%) |
Jul 12, 2018 | 64.34 | 64.48 | 64.33 | 64.42 | 25,422 | -0.03(-0.05%) |
Jul 11, 2018 | 64.44 | 64.50 | 64.27 | 64.45 | 50,558 | +0.24(+0.37%) |
Jul 10, 2018 | 64.19 | 64.32 | 64.16 | 64.21 | 162,403 | -0.01(-0.01%) |
Jul 09, 2018 | 64.28 | 64.32 | 64.20 | 64.22 | 57,243 | -0.37(-0.57%) |
Jul 06, 2018 | 64.64 | 64.71 | 64.50 | 64.59 | 120,782 | +0.21(+0.33%) |
Jul 05, 2018 | 64.30 | 64.52 | 64.28 | 64.38 | 542,880 | +0.15(+0.24%) |
Jul 03, 2018 | 64.22 | 64.22 | 64.22 | 0 | +0.29(+0.46%) | |
Jul 02, 2018 | 64.13 | 64.14 | 63.89 | 63.93 | 92,934 | -0.02(-0.02%) |
Jun 29, 2018 | 64.17 | 64.33 | 63.94 | 63.94 | 628,566 | -0.19(-0.29%) |
Jun 28, 2018 | 64.15 | 64.19 | 64.02 | 64.13 | 81,284 | -0.02(-0.03%) |
Jun 27, 2018 | 63.98 | 64.17 | 63.88 | 64.15 | 45,236 | +0.61(+0.96%) |
Jun 26, 2018 | 63.49 | 63.57 | 63.44 | 63.54 | 20,638 | +0.05(+0.08%) |
Jun 25, 2018 | 63.45 | 63.67 | 63.45 | 63.49 | 57,871 | +0.13(+0.20%) |
Jun 22, 2018 | 63.14 | 63.38 | 63.14 | 63.36 | 18,427 | +0.04(+0.07%) |
Jun 21, 2018 | 63.26 | 63.42 | 63.22 | 63.32 | 39,056 | +0.29(+0.46%) |
Jun 20, 2018 | 63.48 | 63.48 | 63.02 | 63.03 | 32,973 | -0.50(-0.79%) |
Jun 19, 2018 | 63.59 | 63.70 | 63.47 | 63.53 | 24,392 | +0.33(+0.53%) |
Jun 18, 2018 | 63.33 | 63.34 | 63.12 | 63.20 | 37,922 | -0.03(-0.04%) |
Jun 15, 2018 | 63.60 | 63.23 | 63.23 | 103,290 | +0.03(+0.05%) | |
Jun 14, 2018 | 62.99 | 63.19 | 62.85 | 63.19 | 33,328 | +0.50(+0.80%) |
Jun 13, 2018 | 62.79 | 62.87 | 62.41 | 62.69 | 46,545 | -0.03(-0.05%) |
Jun 12, 2018 | 62.56 | 62.79 | 62.55 | 62.72 | 65,106 | +0.00(+0.00%) |
Jun 11, 2018 | 62.62 | 62.74 | 62.57 | 62.72 | 29,809 | -0.11(-0.18%) |
Jun 08, 2018 | 62.87 | 62.99 | 62.81 | 62.83 | 35,739 | -0.22(-0.35%) |
Jun 07, 2018 | 62.41 | 63.32 | 62.41 | 63.06 | 95,094 | +0.62(+1.00%) |
Jun 06, 2018 | 62.63 | 62.63 | 62.29 | 62.43 | 36,658 | -0.51(-0.82%) |
Jun 05, 2018 | 63.05 | 63.14 | 62.92 | 62.94 | 589,822 | +0.17(+0.27%) |
Jun 04, 2018 | 63.16 | 63.17 | 62.76 | 62.77 | 35,693 | -0.44(-0.69%) |
Jun 01, 2018 | 63.15 | 63.41 | 62.99 | 63.21 | 585,260 | -0.38(-0.59%) |
May 31, 2018 | 63.76 | 63.97 | 63.47 | 63.59 | 49,733 | -0.07(-0.11%) |
May 30, 2018 | 63.46 | 63.66 | 63.36 | 63.66 | 103,942 | -0.42(-0.65%) |
May 29, 2018 | 63.31 | 64.21 | 63.19 | 64.07 | 192,803 | +1.32(+2.11%) |
May 25, 2018 | 62.75 | 62.75 | 62.75 | 0 | +0.38(+0.60%) | |
May 24, 2018 | 62.29 | 62.44 | 62.24 | 62.38 | 329,989 | +0.47(+0.76%) |
May 23, 2018 | 61.80 | 61.97 | 61.79 | 61.91 | 166,348 | +0.42(+0.68%) |
May 22, 2018 | 61.57 | 61.57 | 61.38 | 61.49 | 97,228 | -0.07(-0.11%) |
May 21, 2018 | 61.47 | 61.57 | 61.37 | 61.56 | 38,540 | +0.01(+0.01%) |
May 18, 2018 | 61.16 | 61.57 | 61.16 | 61.55 | 46,707 | +0.53(+0.87%) |
May 17, 2018 | 61.24 | 61.31 | 60.98 | 61.02 | 33,096 | -0.31(-0.50%) |
May 16, 2018 | 61.62 | 61.65 | 61.33 | 61.33 | 293,769 | -0.23(-0.37%) |
May 15, 2018 | 61.69 | 61.69 | 61.28 | 61.56 | 70,827 | -0.68(-1.10%) |
May 14, 2018 | 62.33 | 62.43 | 62.23 | 62.24 | 36,211 | -0.32(-0.52%) |
May 11, 2018 | 62.59 | 62.62 | 62.35 | 62.56 | 239,722 | +0.14(+0.23%) |
May 10, 2018 | 62.21 | 62.46 | 62.11 | 62.42 | 107,324 | +0.45(+0.73%) |
May 09, 2018 | 62.03 | 62.16 | 61.93 | 61.97 | 133,913 | -0.33(-0.53%) |
May 08, 2018 | 62.23 | 62.38 | 62.09 | 62.30 | 185,041 | -0.05(-0.08%) |
May 07, 2018 | 62.44 | 62.44 | 62.30 | 62.35 | 87,865 | -0.08(-0.12%) |
May 04, 2018 | 62.56 | 62.58 | 62.22 | 62.43 | 149,154 | +0.07(+0.11%) |
May 03, 2018 | 62.37 | 62.57 | 62.30 | 62.36 | 681,783 | +0.27(+0.44%) |
May 02, 2018 | 62.26 | 62.35 | 62.06 | 62.09 | 58,526 | -0.06(-0.10%) |