Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 59.35 | 59.45 | 58.40 | 58.75 | 70,953 | -0.65(-1.09%) |
Jul 30, 2018 | 60.65 | 60.75 | 58.50 | 59.40 | 148,414 | -1.25(-2.06%) |
Jul 27, 2018 | 61.90 | 61.90 | 60.45 | 60.65 | 91,700 | -1.25(-2.02%) |
Jul 26, 2018 | 61.75 | 62.10 | 61.00 | 61.90 | 57,860 | +0.15(+0.24%) |
Jul 25, 2018 | 61.30 | 62.30 | 61.05 | 61.75 | 58,219 | +0.35(+0.57%) |
Jul 24, 2018 | 61.55 | 60.60 | 61.40 | 58,387 | +0.50(+0.82%) | |
Jul 23, 2018 | 59.80 | 61.05 | 59.40 | 60.90 | 80,631 | +1.20(+2.01%) |
Jul 20, 2018 | 59.75 | 60.30 | 59.40 | 59.70 | 68,823 | -0.10(-0.17%) |
Jul 19, 2018 | 59.75 | 60.00 | 59.30 | 59.80 | 51,411 | +0.05(+0.08%) |
Jul 18, 2018 | 59.60 | 59.90 | 59.15 | 59.75 | 59,291 | +0.15(+0.25%) |
Jul 17, 2018 | 59.35 | 60.15 | 58.95 | 59.60 | 47,537 | +0.25(+0.42%) |
Jul 16, 2018 | 59.40 | 59.90 | 58.60 | 59.35 | 56,396 | -0.05(-0.08%) |
Jul 13, 2018 | 58.95 | 59.50 | 58.90 | 59.40 | 77,170 | +0.40(+0.68%) |
Jul 12, 2018 | 59.40 | 59.75 | 58.60 | 59.00 | 84,824 | -0.20(-0.34%) |
Jul 11, 2018 | 59.60 | 59.60 | 58.55 | 59.20 | 72,617 | -0.50(-0.84%) |
Jul 10, 2018 | 59.65 | 60.05 | 59.48 | 59.70 | 87,159 | -0.35(-0.58%) |
Jul 09, 2018 | 60.60 | 60.60 | 59.70 | 60.05 | 58,373 | -0.10(-0.17%) |
Jul 06, 2018 | 60.20 | 60.50 | 59.40 | 60.15 | 39,191 | -0.05(-0.08%) |
Jul 05, 2018 | 60.00 | 61.60 | 59.40 | 60.20 | 56,442 | +0.15(+0.25%) |
Jul 03, 2018 | 60.05 | 60.05 | 60.05 | 0 | -0.25(-0.41%) | |
Jul 02, 2018 | 60.05 | 60.52 | 59.01 | 60.30 | 56,480 | -0.35(-0.58%) |
Jun 29, 2018 | 61.30 | 61.30 | 60.00 | 60.65 | 49,885 | -0.35(-0.57%) |
Jun 28, 2018 | 61.15 | 61.25 | 59.15 | 61.00 | 135,568 | -0.85(-1.37%) |
Jun 27, 2018 | 62.80 | 62.80 | 61.40 | 61.85 | 117,639 | -1.40(-2.21%) |
Jun 26, 2018 | 63.85 | 63.85 | 62.50 | 63.25 | 65,469 | -0.75(-1.17%) |
Jun 25, 2018 | 64.05 | 64.15 | 63.70 | 64.00 | 79,569 | -0.35(-0.54%) |
Jun 22, 2018 | 64.80 | 64.80 | 63.80 | 64.35 | 151,529 | -0.50(-0.77%) |
Jun 21, 2018 | 65.00 | 65.30 | 64.55 | 64.85 | 69,768 | +0.15(+0.23%) |
Jun 20, 2018 | 65.20 | 65.30 | 64.55 | 64.70 | 63,343 | -0.40(-0.61%) |
Jun 19, 2018 | 65.85 | 66.20 | 64.90 | 65.10 | 72,126 | -0.55(-0.84%) |
Jun 18, 2018 | 65.90 | 65.95 | 64.85 | 65.65 | 41,014 | -0.30(-0.45%) |
Jun 15, 2018 | 66.35 | 66.35 | 65.95 | 73,157 | -0.40(-0.60%) | |
Jun 14, 2018 | 65.05 | 66.65 | 64.65 | 66.35 | 148,635 | +1.45(+2.23%) |
Jun 13, 2018 | 65.15 | 65.15 | 64.60 | 64.90 | 66,827 | +0.00(+0.00%) |
Jun 12, 2018 | 65.05 | 65.05 | 64.12 | 64.90 | 35,115 | -0.05(-0.08%) |
Jun 11, 2018 | 64.80 | 65.12 | 64.40 | 64.95 | 62,594 | -0.10(-0.15%) |
Jun 08, 2018 | 65.05 | 65.40 | 64.40 | 65.05 | 41,248 | -0.45(-0.69%) |
Jun 07, 2018 | 65.30 | 66.00 | 64.50 | 65.50 | 74,513 | +0.25(+0.38%) |
Jun 06, 2018 | 64.10 | 65.72 | 63.80 | 65.25 | 84,821 | +1.15(+1.79%) |
Jun 05, 2018 | 63.35 | 64.25 | 62.75 | 64.10 | 78,461 | +0.65(+1.02%) |
Jun 04, 2018 | 63.60 | 63.60 | 62.85 | 63.45 | 61,871 | +0.00(+0.00%) |
Jun 01, 2018 | 62.75 | 63.80 | 62.70 | 63.45 | 82,410 | +0.80(+1.28%) |
May 31, 2018 | 62.55 | 63.40 | 62.20 | 62.65 | 70,856 | +0.15(+0.24%) |
May 30, 2018 | 62.95 | 63.20 | 62.10 | 62.50 | 56,893 | +0.05(+0.08%) |
May 29, 2018 | 61.95 | 62.55 | 61.35 | 62.45 | 39,948 | +0.30(+0.48%) |
May 25, 2018 | 62.15 | 62.15 | 62.15 | 0 | -0.10(-0.16%) | |
May 24, 2018 | 63.00 | 63.00 | 61.85 | 62.25 | 89,638 | -0.80(-1.27%) |
May 23, 2018 | 62.40 | 63.20 | 62.40 | 63.05 | 25,447 | +0.40(+0.64%) |
May 22, 2018 | 63.05 | 63.05 | 62.06 | 62.65 | 80,685 | -0.45(-0.71%) |
May 21, 2018 | 63.30 | 63.55 | 62.70 | 63.10 | 92,866 | +0.15(+0.24%) |
May 18, 2018 | 63.15 | 63.60 | 62.60 | 62.95 | 67,059 | -0.20(-0.32%) |
May 17, 2018 | 62.85 | 63.65 | 62.70 | 63.15 | 111,415 | +0.35(+0.56%) |
May 16, 2018 | 62.75 | 62.90 | 62.10 | 62.80 | 45,131 | +0.20(+0.32%) |
May 15, 2018 | 62.60 | 62.95 | 62.05 | 62.60 | 49,882 | +0.05(+0.08%) |
May 14, 2018 | 63.45 | 63.61 | 62.45 | 62.55 | 70,319 | -0.90(-1.42%) |
May 11, 2018 | 62.05 | 63.70 | 61.20 | 63.45 | 98,575 | +1.60(+2.59%) |
May 10, 2018 | 64.05 | 64.05 | 58.10 | 61.85 | 224,540 | -3.00(-4.63%) |
May 09, 2018 | 65.10 | 65.95 | 64.45 | 64.85 | 88,937 | -0.15(-0.23%) |
May 08, 2018 | 64.50 | 65.50 | 64.25 | 65.00 | 65,858 | +0.45(+0.70%) |
May 07, 2018 | 64.50 | 65.45 | 64.10 | 64.55 | 69,432 | +0.55(+0.86%) |
May 04, 2018 | 62.60 | 64.35 | 61.85 | 64.00 | 88,994 | +1.05(+1.67%) |
May 03, 2018 | 62.30 | 63.20 | 61.85 | 62.95 | 72,112 | +0.75(+1.21%) |
May 02, 2018 | 62.65 | 63.20 | 61.90 | 62.20 | 56,284 | -0.55(-0.88%) |