Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 63.34 | 63.40 | 63.24 | 63.31 | 52,290 | +0.34(+0.53%) |
Jul 30, 2018 | 62.95 | 63.17 | 62.95 | 62.97 | 86,476 | -0.21(-0.33%) |
Jul 27, 2018 | 63.37 | 63.38 | 63.15 | 63.18 | 174,736 | +0.09(+0.14%) |
Jul 26, 2018 | 63.33 | 63.35 | 63.01 | 63.09 | 39,767 | -0.08(-0.12%) |
Jul 25, 2018 | 63.47 | 63.57 | 63.12 | 63.17 | 54,983 | -0.11(-0.18%) |
Jul 24, 2018 | 63.09 | 63.36 | 63.01 | 63.28 | 39,449 | +0.20(+0.31%) |
Jul 23, 2018 | 63.65 | 63.65 | 63.03 | 63.08 | 34,571 | -0.75(-1.17%) |
Jul 20, 2018 | 64.27 | 64.27 | 63.80 | 63.83 | 540,467 | -0.75(-1.16%) |
Jul 19, 2018 | 64.36 | 64.68 | 64.36 | 64.58 | 134,636 | +0.38(+0.59%) |
Jul 18, 2018 | 64.47 | 64.49 | 64.16 | 64.20 | 26,057 | -0.23(-0.36%) |
Jul 17, 2018 | 64.63 | 64.67 | 64.42 | 64.43 | 1,193,887 | -0.15(-0.23%) |
Jul 16, 2018 | 64.59 | 64.61 | 64.31 | 64.58 | 50,013 | -0.28(-0.44%) |
Jul 13, 2018 | 64.78 | 64.90 | 64.78 | 64.86 | 68,533 | +0.22(+0.33%) |
Jul 12, 2018 | 64.57 | 64.71 | 64.56 | 64.65 | 25,331 | -0.03(-0.05%) |
Jul 11, 2018 | 64.67 | 64.73 | 64.50 | 64.68 | 50,378 | +0.24(+0.37%) |
Jul 10, 2018 | 64.42 | 64.55 | 64.39 | 64.44 | 161,823 | -0.01(-0.01%) |
Jul 09, 2018 | 64.51 | 64.55 | 64.43 | 64.45 | 57,038 | -0.37(-0.57%) |
Jul 06, 2018 | 64.87 | 64.94 | 64.73 | 64.82 | 120,350 | +0.22(+0.33%) |
Jul 05, 2018 | 64.53 | 64.75 | 64.51 | 64.61 | 540,941 | +0.15(+0.24%) |
Jul 03, 2018 | 64.45 | 64.45 | 64.45 | 0 | +0.29(+0.46%) | |
Jul 02, 2018 | 64.36 | 64.37 | 64.12 | 64.16 | 92,602 | -0.02(-0.02%) |
Jun 29, 2018 | 64.40 | 64.56 | 64.17 | 64.17 | 626,320 | -0.19(-0.29%) |
Jun 28, 2018 | 64.38 | 64.42 | 64.25 | 64.36 | 80,994 | -0.02(-0.03%) |
Jun 27, 2018 | 64.21 | 64.40 | 64.11 | 64.38 | 45,075 | +0.61(+0.96%) |
Jun 26, 2018 | 63.72 | 63.80 | 63.67 | 63.77 | 20,564 | +0.05(+0.08%) |
Jun 25, 2018 | 63.68 | 63.90 | 63.68 | 63.72 | 57,664 | +0.13(+0.20%) |
Jun 22, 2018 | 63.37 | 63.61 | 63.37 | 63.59 | 18,361 | +0.04(+0.07%) |
Jun 21, 2018 | 63.49 | 63.65 | 63.45 | 63.55 | 38,916 | +0.29(+0.46%) |
Jun 20, 2018 | 63.71 | 63.71 | 63.25 | 63.26 | 32,855 | -0.51(-0.79%) |
Jun 19, 2018 | 63.81 | 63.92 | 63.70 | 63.76 | 24,305 | +0.33(+0.53%) |
Jun 18, 2018 | 63.56 | 63.56 | 63.35 | 63.43 | 37,787 | -0.03(-0.04%) |
Jun 15, 2018 | 63.83 | 63.45 | 63.45 | 102,921 | +0.03(+0.05%) | |
Jun 14, 2018 | 63.21 | 63.42 | 63.08 | 63.42 | 33,209 | +0.51(+0.80%) |
Jun 13, 2018 | 63.02 | 63.09 | 62.64 | 62.91 | 46,378 | -0.03(-0.05%) |
Jun 12, 2018 | 62.78 | 63.02 | 62.77 | 62.95 | 64,874 | +0.00(+0.00%) |
Jun 11, 2018 | 62.84 | 62.96 | 62.79 | 62.95 | 29,702 | -0.11(-0.18%) |
Jun 08, 2018 | 63.09 | 63.21 | 63.03 | 63.06 | 35,611 | -0.22(-0.35%) |
Jun 07, 2018 | 62.64 | 63.55 | 62.64 | 63.28 | 94,755 | +0.63(+1.00%) |
Jun 06, 2018 | 62.85 | 62.85 | 62.52 | 62.65 | 36,527 | -0.51(-0.82%) |
Jun 05, 2018 | 63.27 | 63.37 | 63.14 | 63.17 | 587,715 | +0.17(+0.27%) |
Jun 04, 2018 | 63.38 | 63.40 | 62.98 | 63.00 | 35,566 | -0.44(-0.69%) |
Jun 01, 2018 | 63.38 | 63.64 | 63.21 | 63.44 | 583,169 | -0.38(-0.59%) |
May 31, 2018 | 63.99 | 64.20 | 63.70 | 63.82 | 49,555 | -0.07(-0.11%) |
May 30, 2018 | 63.69 | 63.89 | 63.58 | 63.88 | 103,571 | -0.42(-0.65%) |
May 29, 2018 | 63.54 | 64.44 | 63.42 | 64.30 | 192,114 | +1.33(+2.11%) |
May 25, 2018 | 62.98 | 62.98 | 62.98 | 0 | +0.38(+0.60%) | |
May 24, 2018 | 62.51 | 62.67 | 62.46 | 62.60 | 328,810 | +0.47(+0.76%) |
May 23, 2018 | 62.02 | 62.19 | 62.01 | 62.13 | 165,753 | +0.42(+0.68%) |
May 22, 2018 | 61.79 | 61.79 | 61.60 | 61.71 | 96,881 | -0.07(-0.11%) |
May 21, 2018 | 61.69 | 61.79 | 61.59 | 61.78 | 38,403 | +0.01(+0.01%) |
May 18, 2018 | 61.38 | 61.79 | 61.38 | 61.77 | 46,541 | +0.53(+0.87%) |
May 17, 2018 | 61.46 | 61.52 | 61.20 | 61.24 | 32,978 | -0.31(-0.50%) |
May 16, 2018 | 61.85 | 61.87 | 61.55 | 61.55 | 292,720 | -0.23(-0.37%) |
May 15, 2018 | 61.91 | 61.91 | 61.50 | 61.78 | 70,574 | -0.68(-1.10%) |
May 14, 2018 | 62.56 | 62.65 | 62.45 | 62.46 | 36,082 | -0.33(-0.52%) |
May 11, 2018 | 62.81 | 62.84 | 62.57 | 62.79 | 238,865 | +0.15(+0.23%) |
May 10, 2018 | 62.44 | 62.68 | 62.33 | 62.64 | 106,941 | +0.45(+0.73%) |
May 09, 2018 | 62.26 | 62.39 | 62.15 | 62.19 | 133,435 | -0.33(-0.53%) |
May 08, 2018 | 62.45 | 62.60 | 62.31 | 62.52 | 184,380 | -0.05(-0.08%) |
May 07, 2018 | 62.66 | 62.66 | 62.52 | 62.57 | 87,552 | -0.08(-0.12%) |
May 04, 2018 | 62.79 | 62.80 | 62.45 | 62.65 | 148,621 | +0.07(+0.11%) |
May 03, 2018 | 62.59 | 62.80 | 62.52 | 62.58 | 679,348 | +0.27(+0.44%) |
May 02, 2018 | 62.49 | 62.57 | 62.28 | 62.31 | 58,317 | -0.06(-0.10%) |