Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 63.92 | 64.32 | 63.57 | 64.25 | 4,688,983 | +0.67(+1.05%) |
Jul 30, 2018 | 63.64 | 63.92 | 63.45 | 63.58 | 2,930,737 | -0.25(-0.39%) |
Jul 27, 2018 | 63.76 | 64.31 | 63.57 | 63.83 | 2,664,147 | -0.04(-0.06%) |
Jul 26, 2018 | 63.33 | 64.03 | 63.30 | 63.87 | 3,572,239 | +0.76(+1.20%) |
Jul 25, 2018 | 62.81 | 63.46 | 62.73 | 63.12 | 3,280,451 | +0.23(+0.36%) |
Jul 24, 2018 | 63.05 | 63.09 | 62.02 | 62.89 | 5,164,593 | -0.06(-0.10%) |
Jul 23, 2018 | 63.94 | 63.94 | 62.72 | 62.95 | 3,614,020 | -0.54(-0.84%) |
Jul 20, 2018 | 63.81 | 64.02 | 62.98 | 63.49 | 3,829,108 | -0.43(-0.68%) |
Jul 19, 2018 | 63.47 | 64.35 | 63.38 | 63.92 | 3,822,934 | +0.60(+0.94%) |
Jul 18, 2018 | 63.56 | 63.56 | 62.90 | 63.32 | 3,942,299 | -0.17(-0.26%) |
Jul 17, 2018 | 63.72 | 63.76 | 63.40 | 63.49 | 2,885,460 | -0.10(-0.16%) |
Jul 16, 2018 | 63.52 | 63.75 | 63.04 | 63.59 | 5,299,178 | +0.13(+0.20%) |
Jul 13, 2018 | 63.50 | 63.71 | 62.96 | 63.46 | 4,276,167 | +0.09(+0.15%) |
Jul 12, 2018 | 63.30 | 63.48 | 63.05 | 63.37 | 4,643,629 | +0.09(+0.15%) |
Jul 11, 2018 | 62.75 | 63.43 | 62.73 | 63.27 | 4,979,973 | +0.68(+1.08%) |
Jul 10, 2018 | 61.73 | 62.92 | 61.32 | 62.60 | 4,779,549 | +0.69(+1.12%) |
Jul 09, 2018 | 64.23 | 64.23 | 61.69 | 61.90 | 5,722,848 | -2.35(-3.65%) |
Jul 06, 2018 | 63.43 | 64.31 | 63.36 | 64.25 | 3,764,083 | +0.80(+1.25%) |
Jul 05, 2018 | 62.94 | 63.46 | 62.67 | 63.46 | 5,036,409 | +0.63(+1.00%) |
Jul 03, 2018 | 62.83 | 62.83 | 62.83 | 0 | +0.04(+0.06%) | |
Jul 02, 2018 | 62.35 | 62.87 | 62.11 | 62.79 | 3,264,779 | +0.54(+0.86%) |
Jun 29, 2018 | 62.24 | 62.61 | 61.80 | 62.25 | 4,300,052 | -0.12(-0.19%) |
Jun 28, 2018 | 62.78 | 63.09 | 62.27 | 62.37 | 3,378,327 | -0.23(-0.36%) |
Jun 27, 2018 | 62.00 | 62.75 | 61.79 | 62.60 | 5,053,935 | +0.57(+0.93%) |
Jun 26, 2018 | 62.17 | 62.60 | 61.91 | 62.02 | 5,592,590 | -0.23(-0.37%) |
Jun 25, 2018 | 61.01 | 62.32 | 60.99 | 62.25 | 6,057,163 | +1.30(+2.13%) |
Jun 22, 2018 | 60.54 | 61.14 | 60.46 | 60.95 | 4,168,166 | +0.41(+0.68%) |
Jun 21, 2018 | 59.98 | 60.76 | 59.88 | 60.54 | 5,333,726 | +0.57(+0.95%) |
Jun 20, 2018 | 60.05 | 60.30 | 59.66 | 59.98 | 4,650,625 | +0.41(+0.69%) |
Jun 19, 2018 | 59.71 | 58.72 | 59.57 | 5,131,408 | +0.99(+1.69%) | |
Jun 18, 2018 | 58.47 | 58.76 | 58.28 | 58.58 | 4,107,008 | +0.09(+0.15%) |
Jun 15, 2018 | 58.56 | 57.83 | 58.49 | 8,248,227 | +0.66(+1.14%) | |
Jun 14, 2018 | 57.07 | 58.00 | 56.97 | 57.83 | 6,452,648 | +0.95(+1.67%) |
Jun 13, 2018 | 57.10 | 57.37 | 56.69 | 56.87 | 7,136,955 | -0.18(-0.32%) |
Jun 12, 2018 | 56.78 | 57.35 | 56.66 | 57.06 | 5,963,264 | +0.28(+0.50%) |
Jun 11, 2018 | 57.48 | 57.65 | 56.65 | 56.77 | 6,251,148 | -0.79(-1.37%) |
Jun 08, 2018 | 57.89 | 58.06 | 57.36 | 57.56 | 4,152,119 | -0.28(-0.49%) |
Jun 07, 2018 | 57.58 | 58.47 | 57.33 | 57.84 | 4,179,109 | +0.27(+0.46%) |
Jun 06, 2018 | 57.47 | 57.58 | 5,017,128 | -1.27(-2.15%) | ||
Jun 05, 2018 | 59.39 | 59.44 | 58.71 | 58.84 | 3,172,347 | -0.49(-0.82%) |
Jun 04, 2018 | 60.09 | 60.22 | 59.31 | 59.33 | 3,737,108 | -0.56(-0.93%) |
Jun 01, 2018 | 60.71 | 60.73 | 59.46 | 59.89 | 4,323,152 | -0.85(-1.40%) |
May 31, 2018 | 60.57 | 61.06 | 60.19 | 60.74 | 4,557,657 | +0.14(+0.23%) |
May 30, 2018 | 60.04 | 60.76 | 59.86 | 60.60 | 3,329,279 | +0.30(+0.50%) |
May 29, 2018 | 59.64 | 60.65 | 59.43 | 60.30 | 5,676,661 | +0.62(+1.04%) |
May 25, 2018 | 59.68 | 59.68 | 59.68 | 0 | +0.06(+0.09%) | |
May 24, 2018 | 58.94 | 59.67 | 58.76 | 59.62 | 5,287,995 | +0.68(+1.16%) |
May 23, 2018 | 58.51 | 59.08 | 58.40 | 58.94 | 3,685,403 | +0.63(+1.08%) |
May 22, 2018 | 57.80 | 58.49 | 57.78 | 58.31 | 3,756,729 | +0.31(+0.53%) |
May 21, 2018 | 58.24 | 58.30 | 57.74 | 58.00 | 4,194,317 | -0.09(-0.16%) |
May 18, 2018 | 58.46 | 58.69 | 57.57 | 58.09 | 4,726,962 | -0.28(-0.47%) |
May 17, 2018 | 59.08 | 59.26 | 58.18 | 58.37 | 4,414,097 | -0.78(-1.32%) |
May 16, 2018 | 59.85 | 59.96 | 58.74 | 59.15 | 7,048,003 | -0.70(-1.17%) |
May 15, 2018 | 60.18 | 60.42 | 59.57 | 59.85 | 4,998,801 | -0.70(-1.16%) |
May 14, 2018 | 60.74 | 60.85 | 60.18 | 60.55 | 5,106,138 | -0.06(-0.10%) |
May 11, 2018 | 60.85 | 60.99 | 60.32 | 60.61 | 5,438,502 | -0.19(-0.32%) |
May 10, 2018 | 61.30 | 61.83 | 60.32 | 60.81 | 5,919,527 | +0.40(+0.67%) |
May 09, 2018 | 60.53 | 60.64 | 59.81 | 60.40 | 4,952,450 | -0.19(-0.31%) |
May 08, 2018 | 61.70 | 61.76 | 60.39 | 60.59 | 5,570,080 | -1.26(-2.04%) |
May 07, 2018 | 62.14 | 62.34 | 61.80 | 61.85 | 3,729,805 | -0.30(-0.48%) |
May 04, 2018 | 62.06 | 62.56 | 61.91 | 62.15 | 4,953,697 | +0.09(+0.15%) |
May 03, 2018 | 62.04 | 62.31 | 61.32 | 62.05 | 4,527,828 | -0.17(-0.28%) |
May 02, 2018 | 62.11 | 62.53 | 61.90 | 62.22 | 3,324,244 | +0.12(+0.19%) |