Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 66.46 | 67.26 | 65.72 | 65.81 | 5,756,021 | -0.55(-0.82%) |
Jul 30, 2018 | 66.49 | 66.99 | 66.11 | 66.36 | 5,116,753 | +0.42(+0.63%) |
Jul 27, 2018 | 65.64 | 66.69 | 64.89 | 65.94 | 6,694,517 | +0.68(+1.04%) |
Jul 26, 2018 | 61.79 | 65.65 | 61.40 | 65.27 | 14,044,348 | +4.43(+7.28%) |
Jul 25, 2018 | 60.14 | 60.95 | 59.73 | 60.84 | 6,431,928 | +0.80(+1.33%) |
Jul 24, 2018 | 59.79 | 60.71 | 59.47 | 60.04 | 5,187,217 | +0.60(+1.01%) |
Jul 23, 2018 | 59.49 | 59.76 | 58.88 | 59.44 | 4,428,467 | +0.39(+0.66%) |
Jul 20, 2018 | 59.15 | 59.65 | 58.71 | 59.05 | 5,197,755 | -0.28(-0.47%) |
Jul 19, 2018 | 59.35 | 59.81 | 59.12 | 59.33 | 3,867,129 | +0.24(+0.41%) |
Jul 18, 2018 | 58.19 | 59.24 | 57.49 | 59.08 | 6,250,659 | +0.70(+1.20%) |
Jul 17, 2018 | 58.12 | 59.15 | 57.67 | 58.38 | 3,820,347 | +0.23(+0.39%) |
Jul 16, 2018 | 57.85 | 58.54 | 57.64 | 58.15 | 3,779,161 | -0.26(-0.45%) |
Jul 13, 2018 | 57.70 | 58.61 | 57.39 | 58.41 | 5,999,518 | +1.00(+1.74%) |
Jul 12, 2018 | 57.43 | 57.54 | 56.40 | 57.41 | 4,852,712 | +0.45(+0.79%) |
Jul 11, 2018 | 57.78 | 58.35 | 56.42 | 56.96 | 5,453,778 | -1.56(-2.66%) |
Jul 10, 2018 | 58.54 | 59.59 | 58.45 | 58.52 | 4,869,619 | +0.04(+0.07%) |
Jul 09, 2018 | 57.35 | 58.76 | 57.32 | 58.48 | 6,709,139 | +1.32(+2.31%) |
Jul 06, 2018 | 56.35 | 57.79 | 56.28 | 57.16 | 4,980,227 | +0.49(+0.86%) |
Jul 05, 2018 | 58.14 | 59.00 | 55.51 | 56.67 | 10,360,855 | -0.99(-1.72%) |
Jul 03, 2018 | 57.66 | 57.66 | 57.66 | 0 | +0.45(+0.78%) | |
Jul 02, 2018 | 56.74 | 57.32 | 56.34 | 57.22 | 6,572,064 | +0.09(+0.16%) |
Jun 29, 2018 | 56.92 | 58.03 | 56.76 | 57.13 | 6,849,178 | +0.55(+0.96%) |
Jun 28, 2018 | 56.56 | 57.39 | 56.23 | 56.58 | 5,583,578 | +0.24(+0.42%) |
Jun 27, 2018 | 57.83 | 58.37 | 56.21 | 56.34 | 7,072,783 | -1.09(-1.90%) |
Jun 26, 2018 | 57.05 | 58.00 | 57.04 | 57.44 | 5,500,601 | +0.46(+0.81%) |
Jun 25, 2018 | 59.30 | 59.36 | 56.41 | 56.97 | 9,701,607 | -2.16(-3.65%) |
Jun 22, 2018 | 60.28 | 60.40 | 59.08 | 59.13 | 14,612,368 | +0.11(+0.19%) |
Jun 21, 2018 | 59.81 | 60.09 | 58.81 | 59.02 | 5,866,048 | -1.09(-1.82%) |
Jun 20, 2018 | 60.66 | 60.99 | 59.68 | 60.11 | 3,951,151 | -0.57(-0.94%) |
Jun 19, 2018 | 60.26 | 61.19 | 60.02 | 60.68 | 4,701,442 | -0.22(-0.36%) |
Jun 18, 2018 | 59.96 | 61.25 | 59.64 | 60.90 | 5,548,532 | +1.00(+1.67%) |
Jun 15, 2018 | 61.22 | 59.66 | 59.90 | 10,376,448 | -1.33(-2.17%) | |
Jun 14, 2018 | 61.56 | 62.04 | 61.14 | 61.22 | 5,993,945 | +0.25(+0.41%) |
Jun 13, 2018 | 61.56 | 61.71 | 60.61 | 60.97 | 5,705,479 | -0.47(-0.77%) |
Jun 12, 2018 | 63.42 | 63.76 | 61.25 | 61.44 | 9,275,171 | -1.88(-2.97%) |
Jun 11, 2018 | 64.28 | 64.28 | 62.57 | 63.32 | 6,468,926 | -0.99(-1.54%) |
Jun 08, 2018 | 64.19 | 64.60 | 63.53 | 64.32 | 4,984,859 | -0.13(-0.20%) |
Jun 07, 2018 | 64.75 | 64.83 | 63.80 | 64.45 | 5,155,274 | +0.32(+0.50%) |
Jun 06, 2018 | 63.15 | 64.13 | 7,762,240 | -1.28(-1.95%) | ||
Jun 05, 2018 | 66.69 | 66.93 | 64.92 | 65.41 | 5,958,713 | -1.30(-1.95%) |
Jun 04, 2018 | 67.01 | 67.85 | 66.40 | 66.71 | 8,173,611 | +0.01(+0.01%) |
Jun 01, 2018 | 64.96 | 66.79 | 64.32 | 66.70 | 8,572,233 | +2.35(+3.66%) |
May 31, 2018 | 64.65 | 67.33 | 64.35 | 64.35 | 10,159,195 | -0.42(-0.65%) |
May 30, 2018 | 64.14 | 65.52 | 63.48 | 64.77 | 7,492,402 | +1.58(+2.50%) |
May 29, 2018 | 62.70 | 64.19 | 62.31 | 63.19 | 7,547,523 | +0.50(+0.79%) |
May 25, 2018 | 62.70 | 62.70 | 62.70 | 0 | -1.72(-2.67%) | |
May 24, 2018 | 63.65 | 64.54 | 63.14 | 64.41 | 7,479,435 | +0.20(+0.30%) |
May 23, 2018 | 63.32 | 64.27 | 62.87 | 64.22 | 5,427,539 | +0.31(+0.48%) |
May 22, 2018 | 64.45 | 65.43 | 63.71 | 63.91 | 5,049,883 | -0.29(-0.46%) |
May 21, 2018 | 65.12 | 65.23 | 63.99 | 64.20 | 4,748,650 | -0.55(-0.86%) |
May 18, 2018 | 65.61 | 65.72 | 64.41 | 64.76 | 4,931,827 | -0.96(-1.46%) |
May 17, 2018 | 63.18 | 65.89 | 62.89 | 65.72 | 11,883,026 | +3.24(+5.19%) |
May 16, 2018 | 62.78 | 62.92 | 61.82 | 62.48 | 8,462,364 | -0.46(-0.72%) |
May 15, 2018 | 63.39 | 64.03 | 62.47 | 62.93 | 7,208,512 | -0.48(-0.76%) |
May 14, 2018 | 63.01 | 63.62 | 62.75 | 63.41 | 6,098,672 | +0.82(+1.31%) |
May 11, 2018 | 62.91 | 63.11 | 62.32 | 62.59 | 4,384,653 | -0.17(-0.27%) |
May 10, 2018 | 63.09 | 63.34 | 62.02 | 62.76 | 5,598,875 | +0.35(+0.56%) |
May 09, 2018 | 61.66 | 63.23 | 61.39 | 62.42 | 5,963,222 | +1.46(+2.39%) |
May 08, 2018 | 61.87 | 62.26 | 60.13 | 60.96 | 8,417,687 | -0.96(-1.56%) |
May 07, 2018 | 62.51 | 63.92 | 61.89 | 61.92 | 7,235,497 | -0.36(-0.57%) |
May 04, 2018 | 62.25 | 62.74 | 61.60 | 62.28 | 6,933,236 | -0.42(-0.67%) |
May 03, 2018 | 61.74 | 62.91 | 60.32 | 62.70 | 11,154,368 | +1.31(+2.14%) |
May 02, 2018 | 59.32 | 62.84 | 59.04 | 61.39 | 16,461,487 | +2.38(+4.03%) |