Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 63.76 | 63.80 | 63.73 | 63.78 | 14,459,812 | +0.13(+0.21%) |
Jul 30, 2018 | 63.65 | 63.69 | 63.58 | 63.65 | 11,343,163 | +0.02(+0.03%) |
Jul 27, 2018 | 63.65 | 63.67 | 63.55 | 63.62 | 14,650,689 | -0.02(-0.03%) |
Jul 26, 2018 | 63.65 | 63.70 | 63.62 | 63.65 | 12,468,074 | +0.01(+0.01%) |
Jul 25, 2018 | 63.53 | 63.65 | 63.48 | 63.64 | 16,280,563 | +0.12(+0.19%) |
Jul 24, 2018 | 63.39 | 63.56 | 63.39 | 63.52 | 15,938,490 | +0.13(+0.21%) |
Jul 23, 2018 | 63.45 | 63.46 | 63.39 | 63.39 | 10,072,053 | -0.02(-0.04%) |
Jul 20, 2018 | 63.41 | 63.46 | 63.38 | 63.41 | 13,011,141 | +0.03(+0.05%) |
Jul 19, 2018 | 63.37 | 63.42 | 63.31 | 63.38 | 9,326,880 | -0.03(-0.05%) |
Jul 18, 2018 | 63.40 | 63.45 | 63.34 | 63.41 | 17,335,898 | +0.03(+0.05%) |
Jul 17, 2018 | 63.31 | 63.43 | 63.28 | 63.38 | 14,476,497 | +0.02(+0.04%) |
Jul 16, 2018 | 63.41 | 63.42 | 63.33 | 63.36 | 10,752,589 | -0.04(-0.07%) |
Jul 13, 2018 | 63.45 | 63.48 | 63.40 | 63.40 | 13,340,854 | +0.00(+0.00%) |
Jul 12, 2018 | 63.30 | 63.43 | 63.28 | 63.40 | 13,944,910 | +0.20(+0.32%) |
Jul 11, 2018 | 63.24 | 63.28 | 63.17 | 63.20 | 19,054,408 | -0.10(-0.15%) |
Jul 10, 2018 | 63.32 | 63.38 | 63.29 | 63.30 | 10,169,990 | +0.01(+0.01%) |
Jul 09, 2018 | 63.22 | 63.35 | 63.22 | 63.29 | 15,551,551 | +0.10(+0.15%) |
Jul 06, 2018 | 63.05 | 63.19 | 63.04 | 63.19 | 13,017,517 | +0.16(+0.26%) |
Jul 05, 2018 | 62.88 | 63.05 | 62.87 | 63.03 | 17,188,698 | +0.24(+0.38%) |
Jul 03, 2018 | 62.79 | 62.79 | 62.79 | 0 | +0.01(+0.01%) | |
Jul 02, 2018 | 62.68 | 62.79 | 62.65 | 62.79 | 30,298,684 | +0.06(+0.10%) |
Jun 29, 2018 | 62.95 | 63.05 | 62.71 | 62.73 | 24,218,964 | -0.15(-0.23%) |
Jun 28, 2018 | 62.93 | 62.97 | 62.79 | 62.87 | 18,757,650 | -0.18(-0.28%) |
Jun 27, 2018 | 63.15 | 63.19 | 63.01 | 63.05 | 17,794,422 | -0.13(-0.21%) |
Jun 26, 2018 | 63.19 | 63.21 | 63.11 | 63.18 | 10,177,989 | -0.01(-0.01%) |
Jun 25, 2018 | 63.23 | 63.26 | 63.13 | 63.19 | 18,955,744 | -0.15(-0.23%) |
Jun 22, 2018 | 63.43 | 63.47 | 63.32 | 63.34 | 10,559,581 | +0.01(+0.01%) |
Jun 21, 2018 | 63.46 | 63.46 | 63.31 | 63.33 | 11,030,669 | -0.13(-0.21%) |
Jun 20, 2018 | 63.46 | 63.50 | 63.43 | 63.46 | 14,137,217 | +0.07(+0.10%) |
Jun 19, 2018 | 63.36 | 63.43 | 63.31 | 63.40 | 17,013,168 | -0.09(-0.14%) |
Jun 18, 2018 | 63.44 | 63.50 | 63.39 | 63.49 | 15,614,505 | -0.01(-0.01%) |
Jun 15, 2018 | 63.52 | 63.53 | 63.49 | 22,113,914 | -0.04(-0.06%) | |
Jun 14, 2018 | 63.46 | 63.54 | 63.43 | 63.53 | 18,927,128 | +0.18(+0.29%) |
Jun 13, 2018 | 63.34 | 63.44 | 63.28 | 63.35 | 13,508,122 | +0.02(+0.03%) |
Jun 12, 2018 | 63.28 | 63.38 | 63.23 | 63.32 | 16,862,938 | +0.05(+0.08%) |
Jun 11, 2018 | 63.18 | 63.29 | 63.18 | 63.27 | 14,145,980 | +0.12(+0.19%) |
Jun 08, 2018 | 63.11 | 63.21 | 63.09 | 63.15 | 13,270,643 | -0.04(-0.06%) |
Jun 07, 2018 | 63.13 | 63.23 | 63.10 | 63.19 | 18,669,558 | +0.02(+0.03%) |
Jun 06, 2018 | 63.19 | 63.17 | 9,387,313 | +0.15(+0.25%) | ||
Jun 05, 2018 | 62.94 | 63.05 | 62.89 | 63.01 | 14,396,611 | +0.07(+0.12%) |
Jun 04, 2018 | 62.87 | 62.97 | 62.84 | 62.94 | 13,334,279 | +0.13(+0.21%) |
Jun 01, 2018 | 62.78 | 62.83 | 62.74 | 62.81 | 17,484,946 | +0.14(+0.23%) |
May 31, 2018 | 62.74 | 62.75 | 62.65 | 62.66 | 23,695,336 | -0.06(-0.09%) |
May 30, 2018 | 62.60 | 62.74 | 62.60 | 62.72 | 20,635,080 | +0.19(+0.31%) |
May 29, 2018 | 62.66 | 62.68 | 62.50 | 62.53 | 18,420,828 | -0.26(-0.42%) |
May 25, 2018 | 62.80 | 62.80 | 62.80 | 0 | -0.10(-0.16%) | |
May 24, 2018 | 62.77 | 62.91 | 62.77 | 62.90 | 16,988,444 | +0.04(+0.06%) |
May 23, 2018 | 62.74 | 62.86 | 62.67 | 62.86 | 17,784,830 | +0.05(+0.08%) |
May 22, 2018 | 62.80 | 62.85 | 62.76 | 62.81 | 8,475,766 | +0.04(+0.07%) |
May 21, 2018 | 62.67 | 62.80 | 62.67 | 62.77 | 9,537,995 | +0.09(+0.14%) |
May 18, 2018 | 62.64 | 62.72 | 62.63 | 62.68 | 19,404,276 | -0.07(-0.11%) |
May 17, 2018 | 62.63 | 62.80 | 62.63 | 62.74 | 17,982,840 | +0.04(+0.06%) |
May 16, 2018 | 62.66 | 62.73 | 62.59 | 62.71 | 17,751,046 | +0.08(+0.13%) |
May 15, 2018 | 62.80 | 62.83 | 62.58 | 62.63 | 27,262,002 | -0.31(-0.49%) |
May 14, 2018 | 62.91 | 62.98 | 62.80 | 62.94 | 20,023,044 | +0.01(+0.02%) |
May 11, 2018 | 62.94 | 63.00 | 62.85 | 62.92 | 11,588,230 | -0.02(-0.03%) |
May 10, 2018 | 62.80 | 62.97 | 62.78 | 62.94 | 18,224,614 | +0.18(+0.29%) |
May 09, 2018 | 62.64 | 62.78 | 62.63 | 62.76 | 14,273,876 | +0.10(+0.16%) |
May 08, 2018 | 62.72 | 62.73 | 62.61 | 62.66 | 18,657,368 | -0.10(-0.15%) |
May 07, 2018 | 62.70 | 62.77 | 62.68 | 62.75 | 31,424,682 | +0.06(+0.09%) |
May 04, 2018 | 62.54 | 62.72 | 62.50 | 62.69 | 20,249,704 | +0.04(+0.07%) |
May 03, 2018 | 62.68 | 62.68 | 62.55 | 62.65 | 29,465,758 | -0.01(-0.01%) |
May 02, 2018 | 62.68 | 62.79 | 62.62 | 62.66 | 16,427,641 | -0.02(-0.04%) |