Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 60.27 | 60.82 | 60.27 | 60.75 | 3,384,528 | +0.63(+1.05%) |
Jul 30, 2018 | 60.33 | 60.38 | 60.06 | 60.12 | 2,261,152 | -0.02(-0.03%) |
Jul 27, 2018 | 60.38 | 60.50 | 59.98 | 60.14 | 2,768,485 | +0.28(+0.47%) |
Jul 26, 2018 | 60.00 | 60.11 | 59.79 | 59.86 | 2,249,036 | -0.41(-0.67%) |
Jul 25, 2018 | 59.67 | 60.26 | 59.38 | 60.27 | 3,425,933 | +0.69(+1.15%) |
Jul 24, 2018 | 59.46 | 59.69 | 59.35 | 59.58 | 4,939,087 | +0.89(+1.51%) |
Jul 23, 2018 | 58.75 | 58.87 | 58.61 | 58.69 | 3,481,557 | -1.22(-2.04%) |
Jul 20, 2018 | 59.63 | 59.91 | 59.56 | 59.91 | 2,380,763 | +0.97(+1.64%) |
Jul 19, 2018 | 58.86 | 59.22 | 58.69 | 58.95 | 3,091,329 | -0.84(-1.40%) |
Jul 18, 2018 | 59.43 | 59.80 | 59.26 | 59.79 | 2,059,170 | -0.29(-0.48%) |
Jul 17, 2018 | 59.64 | 60.13 | 59.61 | 60.08 | 2,502,766 | +0.31(+0.51%) |
Jul 16, 2018 | 59.82 | 59.87 | 59.62 | 59.77 | 1,482,918 | -0.03(-0.05%) |
Jul 13, 2018 | 59.60 | 59.86 | 59.53 | 59.80 | 2,766,567 | +0.26(+0.44%) |
Jul 12, 2018 | 59.65 | 59.76 | 59.42 | 59.53 | 2,392,417 | +0.23(+0.38%) |
Jul 11, 2018 | 59.63 | 59.78 | 59.14 | 59.31 | 2,777,810 | -1.23(-2.03%) |
Jul 10, 2018 | 60.32 | 60.57 | 60.20 | 60.54 | 2,405,974 | -0.09(-0.15%) |
Jul 09, 2018 | 60.38 | 60.63 | 60.35 | 60.63 | 2,195,386 | +0.87(+1.45%) |
Jul 06, 2018 | 59.60 | 60.09 | 59.51 | 59.76 | 2,679,881 | +0.51(+0.87%) |
Jul 05, 2018 | 59.44 | 59.47 | 59.07 | 59.25 | 2,648,656 | -0.14(-0.23%) |
Jul 03, 2018 | 59.38 | 59.38 | 59.38 | 0 | -0.44(-0.74%) | |
Jul 02, 2018 | 59.47 | 59.89 | 59.32 | 59.82 | 2,920,865 | -1.34(-2.19%) |
Jun 29, 2018 | 61.05 | 61.26 | 60.94 | 61.16 | 2,783,654 | +0.75(+1.24%) |
Jun 28, 2018 | 60.02 | 60.44 | 59.90 | 60.41 | 2,972,908 | +0.08(+0.13%) |
Jun 27, 2018 | 61.22 | 61.37 | 60.23 | 60.33 | 3,621,558 | -0.70(-1.15%) |
Jun 26, 2018 | 61.19 | 61.36 | 60.94 | 61.03 | 2,442,234 | -0.23(-0.37%) |
Jun 25, 2018 | 61.42 | 61.47 | 60.75 | 61.26 | 3,572,476 | -0.23(-0.38%) |
Jun 22, 2018 | 61.85 | 61.90 | 61.44 | 61.49 | 2,745,163 | +0.90(+1.49%) |
Jun 21, 2018 | 61.12 | 61.19 | 60.56 | 60.59 | 3,957,805 | -1.17(-1.89%) |
Jun 20, 2018 | 62.03 | 62.35 | 61.71 | 61.76 | 4,417,362 | +0.45(+0.74%) |
Jun 19, 2018 | 61.02 | 61.39 | 60.84 | 61.31 | 3,769,273 | -1.35(-2.16%) |
Jun 18, 2018 | 62.47 | 62.75 | 62.23 | 62.66 | 3,447,629 | -0.75(-1.18%) |
Jun 15, 2018 | 64.79 | 63.16 | 63.41 | 3,619,945 | -1.38(-2.13%) | |
Jun 14, 2018 | 65.18 | 65.21 | 64.63 | 64.79 | 3,465,851 | -0.85(-1.29%) |
Jun 13, 2018 | 66.11 | 66.41 | 65.07 | 65.64 | 4,822,150 | -0.39(-0.59%) |
Jun 12, 2018 | 66.37 | 66.38 | 65.84 | 66.03 | 2,563,137 | -0.63(-0.95%) |
Jun 11, 2018 | 66.70 | 66.80 | 66.59 | 66.66 | 2,032,419 | +0.30(+0.45%) |
Jun 08, 2018 | 66.20 | 66.49 | 65.97 | 66.36 | 2,750,927 | -0.49(-0.73%) |
Jun 07, 2018 | 67.33 | 67.35 | 66.62 | 66.85 | 3,678,263 | -0.44(-0.66%) |
Jun 06, 2018 | 67.29 | 66.59 | 67.29 | 3,477,432 | +1.11(+1.68%) | |
Jun 05, 2018 | 66.60 | 66.66 | 66.18 | 66.18 | 4,962,620 | -0.46(-0.69%) |
Jun 04, 2018 | 66.63 | 66.73 | 66.52 | 66.64 | 2,329,669 | +0.27(+0.41%) |
Jun 01, 2018 | 65.99 | 66.37 | 65.99 | 66.37 | 3,838,738 | +1.21(+1.86%) |
May 31, 2018 | 65.13 | 65.46 | 64.97 | 65.16 | 4,289,657 | -0.34(-0.52%) |
May 30, 2018 | 64.79 | 65.51 | 64.65 | 65.51 | 3,629,168 | -0.14(-0.21%) |
May 29, 2018 | 66.20 | 66.28 | 65.28 | 65.64 | 4,305,671 | -1.31(-1.96%) |
May 25, 2018 | 66.95 | 66.95 | 66.95 | 0 | +0.58(+0.87%) | |
May 24, 2018 | 66.94 | 67.03 | 65.42 | 66.37 | 4,800,379 | -0.87(-1.29%) |
May 23, 2018 | 66.43 | 67.29 | 66.37 | 67.24 | 4,360,452 | +0.66(+0.99%) |
May 22, 2018 | 66.72 | 67.00 | 66.49 | 66.58 | 2,055,576 | +0.26(+0.39%) |
May 21, 2018 | 66.31 | 66.47 | 66.14 | 66.32 | 2,704,528 | +0.39(+0.59%) |
May 18, 2018 | 65.91 | 66.01 | 65.65 | 65.93 | 3,539,456 | -0.11(-0.16%) |
May 17, 2018 | 65.99 | 66.09 | 65.68 | 66.04 | 2,883,432 | -0.49(-0.73%) |
May 16, 2018 | 66.46 | 66.78 | 66.40 | 66.53 | 3,077,847 | +0.65(+0.99%) |
May 15, 2018 | 66.25 | 66.39 | 65.60 | 65.88 | 4,738,478 | -1.42(-2.11%) |
May 14, 2018 | 67.42 | 67.48 | 67.19 | 67.29 | 2,028,000 | -0.42(-0.63%) |
May 11, 2018 | 67.80 | 67.97 | 67.51 | 67.72 | 2,309,665 | -0.03(-0.04%) |
May 10, 2018 | 67.29 | 67.84 | 67.20 | 67.75 | 3,466,284 | +1.45(+2.19%) |
May 09, 2018 | 66.35 | 66.46 | 66.00 | 66.29 | 1,628,160 | +0.04(+0.05%) |
May 08, 2018 | 66.02 | 66.29 | 65.77 | 66.26 | 2,196,361 | -0.11(-0.16%) |
May 07, 2018 | 66.26 | 66.68 | 65.96 | 66.36 | 3,902,750 | -0.77(-1.14%) |
May 04, 2018 | 66.39 | 67.37 | 66.39 | 67.13 | 2,985,734 | -0.14(-0.20%) |
May 03, 2018 | 67.31 | 67.41 | 66.48 | 67.27 | 3,287,690 | +0.14(+0.20%) |
May 02, 2018 | 67.77 | 67.90 | 67.06 | 67.13 | 2,295,564 | -0.79(-1.17%) |