Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 57.90 | 58.79 | 57.64 | 58.13 | 1,209,800 | +0.38(+0.66%) |
Jul 30, 2018 | 56.55 | 58.13 | 56.13 | 57.75 | 1,165,264 | +1.40(+2.49%) |
Jul 27, 2018 | 57.53 | 57.97 | 55.85 | 56.35 | 1,154,115 | -0.65(-1.14%) |
Jul 26, 2018 | 58.77 | 58.81 | 55.88 | 57.00 | 2,800,910 | -2.53(-4.25%) |
Jul 25, 2018 | 59.81 | 59.96 | 57.91 | 59.53 | 1,575,762 | -0.56(-0.93%) |
Jul 24, 2018 | 60.82 | 61.11 | 59.80 | 60.09 | 958,564 | -0.43(-0.72%) |
Jul 23, 2018 | 60.60 | 60.76 | 60.36 | 60.53 | 599,875 | -0.24(-0.40%) |
Jul 20, 2018 | 60.60 | 61.02 | 60.25 | 60.77 | 1,070,579 | -0.02(-0.03%) |
Jul 19, 2018 | 61.49 | 61.87 | 60.63 | 60.79 | 1,348,616 | -0.86(-1.39%) |
Jul 18, 2018 | 61.34 | 61.82 | 61.34 | 61.65 | 584,858 | +0.45(+0.74%) |
Jul 17, 2018 | 60.92 | 61.36 | 60.82 | 61.20 | 780,390 | -0.09(-0.15%) |
Jul 16, 2018 | 61.13 | 61.39 | 60.45 | 61.29 | 625,741 | +0.21(+0.34%) |
Jul 13, 2018 | 60.72 | 61.63 | 60.63 | 61.08 | 934,581 | +0.47(+0.78%) |
Jul 12, 2018 | 60.95 | 61.07 | 59.92 | 60.61 | 1,374,116 | -0.17(-0.28%) |
Jul 11, 2018 | 61.21 | 61.71 | 60.31 | 60.78 | 740,730 | -1.08(-1.74%) |
Jul 10, 2018 | 62.78 | 62.92 | 61.69 | 61.86 | 541,557 | -0.29(-0.47%) |
Jul 09, 2018 | 60.58 | 62.38 | 60.16 | 62.15 | 1,375,699 | +2.06(+3.43%) |
Jul 06, 2018 | 59.80 | 60.27 | 59.70 | 60.08 | 534,742 | +0.57(+0.96%) |
Jul 05, 2018 | 59.37 | 59.64 | 58.83 | 59.51 | 687,753 | +0.45(+0.77%) |
Jul 03, 2018 | 59.06 | 59.06 | 59.06 | 0 | -1.27(-2.10%) | |
Jul 02, 2018 | 58.16 | 60.36 | 58.13 | 60.33 | 1,810,598 | +2.03(+3.49%) |
Jun 29, 2018 | 56.83 | 59.41 | 56.08 | 58.29 | 2,453,606 | +1.48(+2.61%) |
Jun 28, 2018 | 56.21 | 56.82 | 56.03 | 56.81 | 575,889 | +0.52(+0.92%) |
Jun 27, 2018 | 57.92 | 58.10 | 56.29 | 56.30 | 1,123,557 | -1.68(-2.90%) |
Jun 26, 2018 | 57.68 | 58.34 | 57.39 | 57.98 | 1,122,340 | +0.69(+1.20%) |
Jun 25, 2018 | 58.16 | 58.41 | 55.55 | 57.29 | 2,119,631 | -2.00(-3.37%) |
Jun 22, 2018 | 59.38 | 59.84 | 59.14 | 59.29 | 1,748,901 | -0.03(-0.05%) |
Jun 21, 2018 | 60.31 | 60.47 | 59.14 | 59.32 | 1,117,889 | -1.08(-1.78%) |
Jun 20, 2018 | 60.74 | 60.85 | 59.85 | 60.39 | 596,979 | -0.15(-0.25%) |
Jun 19, 2018 | 61.24 | 61.30 | 59.59 | 60.55 | 1,814,561 | -0.91(-1.49%) |
Jun 18, 2018 | 61.64 | 62.08 | 61.38 | 61.46 | 580,214 | -0.71(-1.15%) |
Jun 15, 2018 | 62.62 | 61.45 | 62.17 | 953,075 | +0.72(+1.18%) | |
Jun 14, 2018 | 61.35 | 61.73 | 60.86 | 61.45 | 854,602 | +0.31(+0.50%) |
Jun 13, 2018 | 62.23 | 62.41 | 61.06 | 61.14 | 810,082 | -0.73(-1.18%) |
Jun 12, 2018 | 62.11 | 62.32 | 61.51 | 61.87 | 1,049,613 | -0.15(-0.25%) |
Jun 11, 2018 | 62.38 | 62.48 | 61.70 | 62.03 | 712,318 | -0.07(-0.12%) |
Jun 08, 2018 | 61.24 | 62.13 | 61.10 | 62.10 | 847,189 | +0.65(+1.06%) |
Jun 07, 2018 | 62.16 | 62.52 | 61.40 | 61.45 | 1,013,306 | -0.71(-1.15%) |
Jun 06, 2018 | 62.50 | 62.16 | 969,730 | +1.27(+2.08%) | ||
Jun 05, 2018 | 60.12 | 61.57 | 59.80 | 60.90 | 1,508,231 | +0.76(+1.26%) |
Jun 04, 2018 | 59.33 | 60.63 | 58.70 | 60.14 | 1,555,263 | +1.38(+2.35%) |
Jun 01, 2018 | 57.75 | 58.84 | 57.53 | 58.76 | 918,800 | +1.26(+2.19%) |
May 31, 2018 | 58.35 | 58.35 | 57.13 | 57.50 | 630,406 | -0.82(-1.41%) |
May 30, 2018 | 57.06 | 58.46 | 56.80 | 58.32 | 1,667,238 | +1.69(+2.99%) |
May 29, 2018 | 56.40 | 57.33 | 56.18 | 56.63 | 1,211,415 | -0.15(-0.27%) |
May 25, 2018 | 56.78 | 56.78 | 56.78 | 0 | +0.37(+0.66%) | |
May 24, 2018 | 56.28 | 56.57 | 55.83 | 56.41 | 504,922 | +0.14(+0.26%) |
May 23, 2018 | 56.31 | 56.54 | 56.09 | 56.27 | 415,165 | -0.26(-0.46%) |
May 22, 2018 | 57.09 | 57.27 | 56.52 | 56.53 | 441,727 | -0.47(-0.82%) |
May 21, 2018 | 56.64 | 57.46 | 56.44 | 57.00 | 614,688 | +0.68(+1.20%) |
May 18, 2018 | 56.45 | 56.83 | 56.30 | 56.32 | 642,262 | -0.14(-0.24%) |
May 17, 2018 | 56.21 | 56.96 | 55.98 | 56.46 | 912,323 | +0.23(+0.42%) |
May 16, 2018 | 55.04 | 56.52 | 55.03 | 56.22 | 542,454 | +1.24(+2.26%) |
May 15, 2018 | 54.74 | 55.71 | 54.46 | 54.98 | 490,291 | +0.04(+0.07%) |
May 14, 2018 | 55.06 | 55.49 | 54.81 | 54.94 | 946,177 | -0.06(-0.11%) |
May 11, 2018 | 54.61 | 55.30 | 54.40 | 55.01 | 1,978,156 | +0.42(+0.78%) |
May 10, 2018 | 54.36 | 54.89 | 54.25 | 54.58 | 511,603 | +0.24(+0.45%) |
May 09, 2018 | 54.12 | 54.70 | 53.90 | 54.34 | 1,644,330 | +0.26(+0.48%) |
May 08, 2018 | 54.06 | 54.85 | 53.89 | 54.08 | 865,816 | +0.01(+0.02%) |
May 07, 2018 | 53.93 | 54.30 | 53.57 | 54.07 | 721,143 | +0.36(+0.67%) |
May 04, 2018 | 53.10 | 54.04 | 52.76 | 53.71 | 652,380 | +0.33(+0.62%) |
May 03, 2018 | 53.75 | 53.99 | 52.47 | 53.38 | 805,403 | -0.53(-0.99%) |
May 02, 2018 | 54.15 | 54.85 | 53.84 | 53.91 | 776,019 | -0.63(-1.16%) |