Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 60.50 | 61.91 | 60.39 | 61.73 | 3,537,767 | +1.49(+2.48%) |
Jul 30, 2018 | 61.04 | 61.48 | 60.16 | 60.24 | 2,121,481 | -0.62(-1.02%) |
Jul 27, 2018 | 61.03 | 61.19 | 60.58 | 60.86 | 2,052,747 | +0.00(+0.00%) |
Jul 26, 2018 | 60.12 | 61.24 | 60.12 | 60.86 | 3,226,266 | +0.91(+1.51%) |
Jul 25, 2018 | 58.76 | 60.02 | 58.67 | 59.96 | 3,242,571 | +1.14(+1.93%) |
Jul 24, 2018 | 58.44 | 59.15 | 58.38 | 58.82 | 3,601,931 | +0.84(+1.44%) |
Jul 23, 2018 | 59.10 | 59.13 | 57.91 | 57.98 | 3,316,002 | -1.19(-2.01%) |
Jul 20, 2018 | 59.16 | 59.68 | 59.16 | 59.17 | 2,615,452 | -0.44(-0.74%) |
Jul 19, 2018 | 59.23 | 60.06 | 59.13 | 59.61 | 2,915,983 | +0.09(+0.16%) |
Jul 18, 2018 | 59.39 | 59.83 | 58.88 | 59.52 | 3,398,083 | +0.18(+0.30%) |
Jul 17, 2018 | 59.08 | 59.48 | 58.61 | 59.34 | 3,098,669 | +0.15(+0.25%) |
Jul 16, 2018 | 60.34 | 60.48 | 59.08 | 59.20 | 3,193,547 | -1.08(-1.80%) |
Jul 13, 2018 | 59.96 | 60.51 | 59.82 | 60.28 | 1,819,110 | +0.30(+0.50%) |
Jul 12, 2018 | 60.07 | 60.08 | 59.31 | 59.98 | 2,606,351 | +0.99(+1.68%) |
Jul 11, 2018 | 60.04 | 60.08 | 58.77 | 58.99 | 3,808,405 | -1.64(-2.70%) |
Jul 10, 2018 | 60.50 | 60.88 | 60.25 | 60.63 | 3,127,516 | +0.13(+0.21%) |
Jul 09, 2018 | 59.42 | 60.65 | 59.33 | 60.50 | 2,615,590 | +1.33(+2.25%) |
Jul 06, 2018 | 59.12 | 59.41 | 58.61 | 59.17 | 2,693,050 | +0.09(+0.14%) |
Jul 05, 2018 | 59.14 | 59.23 | 58.62 | 59.08 | 2,996,359 | +0.35(+0.60%) |
Jul 03, 2018 | 58.73 | 58.73 | 58.73 | 0 | -0.57(-0.96%) | |
Jul 02, 2018 | 58.50 | 59.42 | 58.40 | 59.31 | 2,944,852 | +0.26(+0.43%) |
Jun 29, 2018 | 59.81 | 58.83 | 59.05 | 4,713,567 | +0.47(+0.80%) | |
Jun 28, 2018 | 58.49 | 58.85 | 57.80 | 58.58 | 2,315,991 | +0.03(+0.06%) |
Jun 27, 2018 | 59.20 | 59.89 | 58.54 | 58.55 | 3,258,289 | -0.34(-0.58%) |
Jun 26, 2018 | 59.24 | 59.64 | 58.79 | 58.89 | 3,521,112 | -0.17(-0.29%) |
Jun 25, 2018 | 59.31 | 59.60 | 58.39 | 59.06 | 4,857,736 | -0.61(-1.03%) |
Jun 22, 2018 | 60.41 | 60.41 | 59.54 | 59.67 | 6,097,208 | +0.57(+0.97%) |
Jun 21, 2018 | 59.84 | 60.08 | 58.89 | 59.10 | 3,831,926 | -1.02(-1.69%) |
Jun 20, 2018 | 60.63 | 60.63 | 59.86 | 60.12 | 1,822,677 | -0.15(-0.24%) |
Jun 19, 2018 | 60.56 | 60.83 | 59.44 | 60.26 | 4,034,329 | -1.35(-2.19%) |
Jun 18, 2018 | 61.14 | 61.77 | 60.94 | 61.61 | 2,362,180 | -0.12(-0.19%) |
Jun 15, 2018 | 62.26 | 60.92 | 61.73 | 5,126,184 | -0.53(-0.85%) | |
Jun 14, 2018 | 62.49 | 62.70 | 61.79 | 62.26 | 2,882,534 | +0.10(+0.16%) |
Jun 13, 2018 | 62.49 | 62.66 | 62.04 | 62.16 | 2,646,644 | -0.37(-0.59%) |
Jun 12, 2018 | 62.71 | 62.71 | 62.35 | 62.53 | 1,853,025 | +0.03(+0.04%) |
Jun 11, 2018 | 62.52 | 62.93 | 62.29 | 62.50 | 2,086,639 | +0.03(+0.04%) |
Jun 08, 2018 | 62.50 | 62.60 | 62.04 | 62.48 | 2,658,061 | -0.19(-0.30%) |
Jun 07, 2018 | 62.72 | 63.11 | 62.19 | 62.66 | 2,200,622 | +0.07(+0.11%) |
Jun 06, 2018 | 62.65 | 62.60 | 3,340,934 | +0.53(+0.85%) | ||
Jun 05, 2018 | 61.37 | 62.39 | 61.35 | 62.07 | 4,694,266 | +0.99(+1.62%) |
Jun 04, 2018 | 61.24 | 61.64 | 60.77 | 61.07 | 2,250,231 | +0.12(+0.20%) |
Jun 01, 2018 | 61.11 | 61.37 | 60.66 | 60.96 | 4,078,246 | +0.45(+0.75%) |
May 31, 2018 | 61.39 | 61.43 | 60.23 | 60.50 | 3,258,315 | -0.69(-1.13%) |
May 30, 2018 | 60.79 | 61.41 | 60.48 | 61.19 | 2,511,883 | +0.75(+1.24%) |
May 29, 2018 | 61.30 | 61.34 | 60.02 | 60.44 | 3,227,554 | -1.47(-2.37%) |
May 25, 2018 | 61.91 | 61.91 | 61.91 | 0 | -0.65(-1.04%) | |
May 24, 2018 | 62.29 | 62.66 | 61.54 | 62.56 | 2,832,732 | +0.20(+0.33%) |
May 23, 2018 | 62.20 | 62.58 | 61.84 | 62.36 | 2,250,566 | -0.21(-0.34%) |
May 22, 2018 | 63.27 | 63.51 | 62.48 | 62.57 | 2,344,851 | -0.70(-1.11%) |
May 21, 2018 | 62.86 | 63.50 | 62.77 | 63.27 | 2,616,276 | +0.80(+1.29%) |
May 18, 2018 | 62.22 | 62.66 | 62.17 | 62.47 | 2,164,005 | +0.15(+0.23%) |
May 17, 2018 | 61.54 | 62.50 | 61.16 | 62.32 | 3,181,819 | +0.87(+1.42%) |
May 16, 2018 | 61.43 | 61.89 | 61.21 | 61.45 | 1,871,798 | +0.10(+0.17%) |
May 15, 2018 | 61.23 | 61.59 | 61.01 | 61.35 | 2,384,664 | -0.28(-0.46%) |
May 14, 2018 | 61.75 | 62.12 | 61.39 | 61.63 | 3,614,363 | +0.14(+0.22%) |
May 11, 2018 | 61.47 | 61.99 | 61.15 | 61.49 | 3,146,402 | +0.03(+0.04%) |
May 10, 2018 | 61.45 | 61.54 | 61.00 | 61.47 | 2,755,783 | +0.45(+0.73%) |
May 09, 2018 | 59.48 | 61.03 | 59.21 | 61.02 | 4,516,492 | +1.84(+3.11%) |
May 08, 2018 | 58.81 | 59.26 | 58.54 | 59.18 | 4,442,508 | +0.39(+0.66%) |
May 07, 2018 | 58.24 | 59.30 | 58.19 | 58.79 | 3,794,951 | +0.75(+1.29%) |
May 04, 2018 | 56.79 | 58.32 | 56.63 | 58.04 | 2,919,081 | +0.85(+1.48%) |
May 03, 2018 | 57.27 | 57.55 | 56.44 | 57.19 | 4,109,905 | -0.15(-0.27%) |
May 02, 2018 | 58.43 | 58.47 | 57.27 | 57.35 | 5,251,114 | -1.17(-2.00%) |