Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 65.39 | 66.00 | 65.05 | 65.96 | 2,199,197 | +0.85(+1.30%) |
Jul 30, 2018 | 65.71 | 66.01 | 65.05 | 65.12 | 1,835,581 | -0.86(-1.30%) |
Jul 27, 2018 | 64.48 | 66.21 | 64.48 | 65.97 | 2,767,041 | +1.27(+1.96%) |
Jul 26, 2018 | 64.38 | 64.90 | 64.20 | 64.71 | 2,330,332 | +0.46(+0.72%) |
Jul 25, 2018 | 64.34 | 62.26 | 64.24 | 3,229,938 | +1.98(+3.19%) | |
Jul 24, 2018 | 62.48 | 62.52 | 61.78 | 62.26 | 1,742,388 | -0.02(-0.03%) |
Jul 23, 2018 | 62.09 | 62.36 | 61.84 | 62.28 | 2,062,540 | +0.16(+0.26%) |
Jul 20, 2018 | 62.14 | 62.33 | 61.94 | 62.11 | 1,045,942 | -0.28(-0.45%) |
Jul 19, 2018 | 62.25 | 62.63 | 62.15 | 62.40 | 1,117,174 | +0.09(+0.15%) |
Jul 18, 2018 | 62.89 | 63.06 | 62.25 | 62.31 | 1,627,495 | -0.77(-1.23%) |
Jul 17, 2018 | 63.09 | 63.28 | 62.80 | 63.08 | 1,129,373 | -0.06(-0.10%) |
Jul 16, 2018 | 63.78 | 63.99 | 63.07 | 63.14 | 1,219,085 | -0.69(-1.08%) |
Jul 13, 2018 | 63.88 | 64.21 | 63.77 | 63.83 | 1,282,686 | -0.05(-0.07%) |
Jul 12, 2018 | 63.71 | 64.16 | 63.61 | 63.88 | 1,527,467 | +0.44(+0.69%) |
Jul 11, 2018 | 62.95 | 63.54 | 62.95 | 63.44 | 1,261,949 | +0.35(+0.55%) |
Jul 10, 2018 | 62.93 | 63.24 | 62.82 | 63.10 | 1,323,412 | +0.31(+0.49%) |
Jul 09, 2018 | 62.76 | 62.95 | 62.54 | 62.79 | 999,144 | +0.15(+0.23%) |
Jul 06, 2018 | 62.70 | 62.95 | 62.38 | 62.64 | 1,201,695 | -0.12(-0.19%) |
Jul 05, 2018 | 62.58 | 62.78 | 62.35 | 62.76 | 1,502,684 | +0.48(+0.77%) |
Jul 03, 2018 | 62.28 | 62.28 | 62.28 | 0 | -0.46(-0.74%) | |
Jul 02, 2018 | 62.11 | 62.79 | 62.11 | 62.74 | 1,133,372 | +0.53(+0.85%) |
Jun 29, 2018 | 62.52 | 62.86 | 62.19 | 62.21 | 1,651,143 | -0.13(-0.21%) |
Jun 28, 2018 | 61.88 | 62.49 | 61.79 | 62.35 | 1,548,979 | +0.57(+0.92%) |
Jun 27, 2018 | 62.66 | 62.92 | 61.76 | 61.78 | 1,451,907 | -0.91(-1.44%) |
Jun 26, 2018 | 62.94 | 63.19 | 62.57 | 62.68 | 1,762,496 | -0.22(-0.35%) |
Jun 25, 2018 | 63.05 | 63.18 | 62.60 | 62.90 | 1,606,909 | -0.24(-0.39%) |
Jun 22, 2018 | 62.85 | 63.31 | 62.81 | 63.14 | 2,269,956 | +0.52(+0.82%) |
Jun 21, 2018 | 62.48 | 62.77 | 62.38 | 62.63 | 1,737,483 | +0.23(+0.36%) |
Jun 20, 2018 | 62.64 | 62.77 | 62.30 | 62.40 | 1,085,117 | -0.23(-0.36%) |
Jun 19, 2018 | 62.36 | 62.65 | 62.26 | 62.63 | 1,478,439 | -0.06(-0.10%) |
Jun 18, 2018 | 62.86 | 63.11 | 62.41 | 62.69 | 1,603,796 | -0.58(-0.92%) |
Jun 15, 2018 | 63.36 | 62.69 | 63.27 | 2,429,222 | +0.58(+0.92%) | |
Jun 14, 2018 | 62.22 | 62.75 | 61.94 | 62.69 | 2,058,759 | +0.45(+0.73%) |
Jun 13, 2018 | 62.84 | 63.06 | 62.19 | 62.24 | 1,842,959 | -0.62(-0.98%) |
Jun 12, 2018 | 62.38 | 63.09 | 62.02 | 62.85 | 2,232,393 | +0.62(+1.00%) |
Jun 11, 2018 | 62.01 | 62.47 | 61.74 | 62.23 | 2,626,053 | +0.43(+0.70%) |
Jun 08, 2018 | 61.68 | 61.81 | 61.56 | 61.79 | 874,971 | +0.11(+0.18%) |
Jun 07, 2018 | 61.80 | 62.05 | 61.56 | 61.69 | 1,012,765 | -0.12(-0.19%) |
Jun 06, 2018 | 61.86 | 61.80 | 1,186,612 | +0.28(+0.46%) | ||
Jun 05, 2018 | 61.56 | 61.82 | 61.40 | 61.52 | 1,030,596 | +0.02(+0.03%) |
Jun 04, 2018 | 61.74 | 62.02 | 61.42 | 61.50 | 1,190,775 | -0.05(-0.09%) |
Jun 01, 2018 | 61.41 | 61.68 | 61.15 | 61.56 | 1,065,700 | +0.50(+0.82%) |
May 31, 2018 | 61.89 | 62.02 | 61.03 | 61.06 | 1,721,862 | -0.82(-1.33%) |
May 30, 2018 | 60.96 | 61.99 | 60.96 | 61.88 | 1,382,707 | +1.15(+1.89%) |
May 29, 2018 | 60.91 | 61.16 | 60.52 | 60.73 | 1,138,832 | -0.58(-0.95%) |
May 25, 2018 | 61.31 | 61.31 | 61.31 | 0 | +0.04(+0.06%) | |
May 24, 2018 | 61.25 | 61.42 | 60.90 | 61.28 | 1,291,595 | +0.06(+0.10%) |
May 23, 2018 | 60.67 | 61.32 | 60.63 | 61.21 | 1,456,058 | +0.45(+0.75%) |
May 22, 2018 | 60.96 | 61.35 | 60.71 | 60.76 | 1,456,208 | -0.22(-0.36%) |
May 21, 2018 | 60.49 | 61.14 | 60.43 | 60.98 | 1,395,168 | +0.66(+1.10%) |
May 18, 2018 | 60.39 | 60.51 | 60.18 | 60.32 | 2,067,112 | +0.00(+0.00%) |
May 17, 2018 | 60.53 | 60.76 | 60.13 | 60.32 | 957,037 | -0.26(-0.43%) |
May 16, 2018 | 61.15 | 61.30 | 60.55 | 60.58 | 1,368,793 | -0.53(-0.86%) |
May 15, 2018 | 61.11 | 61.33 | 60.92 | 61.11 | 1,060,596 | -0.27(-0.44%) |
May 14, 2018 | 61.67 | 61.67 | 61.29 | 61.38 | 1,439,796 | -0.12(-0.19%) |
May 11, 2018 | 61.76 | 61.87 | 61.40 | 61.50 | 1,164,041 | -0.12(-0.19%) |
May 10, 2018 | 62.45 | 62.48 | 61.48 | 61.61 | 1,683,617 | +0.37(+0.61%) |
May 09, 2018 | 61.31 | 61.51 | 61.14 | 61.24 | 1,260,432 | -0.09(-0.15%) |
May 08, 2018 | 61.66 | 61.83 | 61.20 | 61.33 | 1,381,199 | -0.28(-0.46%) |
May 07, 2018 | 62.04 | 62.04 | 61.12 | 61.61 | 1,811,781 | -0.47(-0.76%) |
May 04, 2018 | 60.75 | 62.51 | 60.43 | 62.08 | 2,601,913 | +1.20(+1.96%) |
May 03, 2018 | 59.79 | 61.65 | 59.31 | 60.89 | 4,381,137 | +2.60(+4.46%) |
May 02, 2018 | 58.60 | 58.91 | 58.20 | 58.29 | 1,828,226 | -0.31(-0.53%) |