Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 59.62 | 60.21 | 59.24 | 59.42 | 1,237,021 | -0.15(-0.26%) |
Jul 30, 2018 | 60.35 | 60.78 | 59.45 | 59.57 | 1,358,061 | -0.72(-1.20%) |
Jul 27, 2018 | 60.85 | 61.14 | 59.74 | 60.29 | 878,277 | -0.57(-0.94%) |
Jul 26, 2018 | 61.12 | 60.16 | 60.86 | 771,334 | -0.15(-0.25%) | |
Jul 25, 2018 | 61.32 | 61.63 | 60.68 | 61.01 | 762,460 | -0.31(-0.51%) |
Jul 24, 2018 | 63.02 | 63.02 | 61.12 | 61.33 | 1,175,601 | -1.20(-1.92%) |
Jul 23, 2018 | 63.79 | 63.98 | 62.49 | 62.53 | 1,064,571 | -1.28(-2.01%) |
Jul 20, 2018 | 63.71 | 64.67 | 63.44 | 63.81 | 2,104,413 | +0.17(+0.27%) |
Jul 19, 2018 | 63.39 | 63.75 | 63.04 | 63.64 | 998,296 | +0.20(+0.31%) |
Jul 18, 2018 | 63.33 | 63.55 | 63.11 | 63.44 | 872,289 | -0.01(-0.02%) |
Jul 17, 2018 | 63.06 | 63.79 | 61.70 | 63.45 | 680,622 | +0.29(+0.47%) |
Jul 16, 2018 | 64.05 | 64.13 | 63.06 | 63.15 | 490,417 | -0.91(-1.43%) |
Jul 13, 2018 | 64.14 | 64.33 | 63.93 | 64.07 | 542,547 | +0.09(+0.13%) |
Jul 12, 2018 | 64.17 | 64.44 | 63.71 | 63.98 | 1,343,530 | +0.18(+0.28%) |
Jul 11, 2018 | 63.18 | 63.88 | 62.46 | 63.80 | 2,110,548 | +0.34(+0.54%) |
Jul 10, 2018 | 63.67 | 63.83 | 61.15 | 63.46 | 682,529 | -0.03(-0.04%) |
Jul 09, 2018 | 63.36 | 63.78 | 63.28 | 63.49 | 1,178,905 | +0.28(+0.44%) |
Jul 06, 2018 | 62.88 | 63.47 | 60.09 | 63.21 | 866,867 | +0.42(+0.67%) |
Jul 05, 2018 | 62.54 | 62.87 | 61.87 | 62.79 | 849,427 | +0.74(+1.20%) |
Jul 03, 2018 | 62.05 | 62.05 | 62.05 | 0 | -0.02(-0.03%) | |
Jul 02, 2018 | 61.58 | 62.16 | 61.55 | 62.07 | 1,121,047 | +0.18(+0.29%) |
Jun 29, 2018 | 62.51 | 62.81 | 61.85 | 61.89 | 1,330,880 | -0.47(-0.75%) |
Jun 28, 2018 | 61.10 | 62.56 | 60.32 | 62.36 | 1,654,307 | +0.99(+1.61%) |
Jun 27, 2018 | 62.20 | 62.51 | 61.31 | 61.37 | 956,631 | -0.66(-1.06%) |
Jun 26, 2018 | 62.16 | 62.45 | 61.70 | 62.02 | 1,117,683 | -0.16(-0.26%) |
Jun 25, 2018 | 62.96 | 62.96 | 61.94 | 62.18 | 1,285,115 | -0.69(-1.09%) |
Jun 22, 2018 | 62.81 | 63.37 | 62.51 | 62.87 | 2,995,520 | +0.20(+0.32%) |
Jun 21, 2018 | 63.09 | 63.16 | 61.81 | 62.67 | 1,733,147 | -0.20(-0.32%) |
Jun 20, 2018 | 61.30 | 62.99 | 61.03 | 62.87 | 2,121,895 | +1.84(+3.01%) |
Jun 19, 2018 | 60.71 | 61.06 | 60.63 | 61.03 | 1,498,152 | -0.13(-0.22%) |
Jun 18, 2018 | 62.35 | 62.64 | 61.03 | 61.17 | 1,261,990 | -1.63(-2.59%) |
Jun 15, 2018 | 63.03 | 62.52 | 62.79 | 2,075,313 | +0.28(+0.44%) | |
Jun 14, 2018 | 62.17 | 62.77 | 61.07 | 62.52 | 1,459,933 | +0.63(+1.01%) |
Jun 13, 2018 | 62.10 | 62.23 | 61.79 | 61.89 | 969,286 | -0.14(-0.23%) |
Jun 12, 2018 | 61.80 | 62.19 | 61.77 | 62.03 | 1,071,082 | +0.25(+0.40%) |
Jun 11, 2018 | 61.75 | 61.94 | 61.33 | 61.79 | 2,075,187 | +0.09(+0.15%) |
Jun 08, 2018 | 61.38 | 61.96 | 61.26 | 61.69 | 2,210,703 | +0.31(+0.51%) |
Jun 07, 2018 | 61.78 | 61.83 | 61.07 | 61.38 | 648,089 | -0.43(-0.69%) |
Jun 06, 2018 | 61.67 | 61.90 | 61.42 | 61.81 | 798,608 | +0.12(+0.20%) |
Jun 05, 2018 | 61.97 | 62.18 | 61.63 | 61.68 | 1,327,990 | -0.06(-0.09%) |
Jun 04, 2018 | 61.50 | 61.94 | 61.26 | 61.74 | 1,320,163 | +0.41(+0.67%) |
Jun 01, 2018 | 61.47 | 61.77 | 61.01 | 61.33 | 1,950,777 | +0.25(+0.40%) |
May 31, 2018 | 61.60 | 61.65 | 61.02 | 61.08 | 1,165,651 | -0.47(-0.77%) |
May 30, 2018 | 61.00 | 62.09 | 61.00 | 61.56 | 1,400,700 | +0.99(+1.63%) |
May 29, 2018 | 60.11 | 60.65 | 59.83 | 60.57 | 1,440,841 | +0.05(+0.08%) |
May 25, 2018 | 60.52 | 60.52 | 60.52 | 0 | -0.28(-0.45%) | |
May 24, 2018 | 60.42 | 60.90 | 59.87 | 60.80 | 757,001 | +0.44(+0.72%) |
May 23, 2018 | 60.10 | 60.36 | 59.72 | 60.36 | 489,408 | +0.31(+0.52%) |
May 22, 2018 | 59.43 | 60.53 | 59.39 | 60.05 | 800,127 | -0.16(-0.27%) |
May 21, 2018 | 60.65 | 60.91 | 60.11 | 60.21 | 732,508 | -0.53(-0.88%) |
May 18, 2018 | 60.96 | 61.23 | 60.73 | 60.74 | 1,217,783 | -0.21(-0.34%) |
May 17, 2018 | 61.17 | 62.51 | 60.77 | 60.95 | 656,186 | -0.36(-0.59%) |
May 16, 2018 | 60.97 | 61.72 | 60.91 | 61.31 | 850,046 | +0.57(+0.94%) |
May 15, 2018 | 60.58 | 60.87 | 60.51 | 60.74 | 746,526 | -0.19(-0.31%) |
May 14, 2018 | 61.19 | 61.50 | 60.57 | 60.93 | 931,341 | -0.27(-0.43%) |
May 11, 2018 | 61.92 | 61.95 | 61.10 | 61.20 | 958,746 | -0.42(-0.68%) |
May 10, 2018 | 61.67 | 61.98 | 61.50 | 61.62 | 710,465 | +0.20(+0.32%) |
May 09, 2018 | 61.63 | 61.70 | 61.06 | 61.42 | 568,788 | -0.18(-0.29%) |
May 08, 2018 | 61.59 | 61.84 | 60.90 | 61.60 | 850,041 | -0.10(-0.17%) |
May 07, 2018 | 61.60 | 61.82 | 61.26 | 61.70 | 444,471 | +0.32(+0.53%) |
May 04, 2018 | 60.63 | 61.84 | 60.58 | 61.38 | 847,184 | +0.51(+0.84%) |
May 03, 2018 | 61.06 | 61.33 | 60.53 | 60.87 | 795,876 | -0.25(-0.40%) |
May 02, 2018 | 62.03 | 62.09 | 60.85 | 61.11 | 1,945,361 | -0.83(-1.33%) |