Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 63.63 | 64.02 | 63.14 | 63.88 | 3,014,347 | +0.62(+0.99%) |
Jul 30, 2018 | 63.35 | 63.57 | 62.88 | 63.26 | 1,274,917 | -0.32(-0.50%) |
Jul 27, 2018 | 63.37 | 63.92 | 63.26 | 63.57 | 1,833,793 | +0.20(+0.32%) |
Jul 26, 2018 | 63.02 | 63.72 | 63.00 | 63.37 | 2,269,429 | +0.74(+1.18%) |
Jul 25, 2018 | 62.61 | 63.03 | 62.45 | 62.63 | 1,615,528 | -0.18(-0.28%) |
Jul 24, 2018 | 62.51 | 62.96 | 61.52 | 62.81 | 2,226,735 | +0.12(+0.19%) |
Jul 23, 2018 | 63.23 | 63.30 | 62.40 | 62.69 | 1,225,928 | -0.48(-0.76%) |
Jul 20, 2018 | 63.49 | 63.79 | 62.69 | 63.17 | 1,778,004 | -0.59(-0.93%) |
Jul 19, 2018 | 63.65 | 64.15 | 63.46 | 63.76 | 2,413,405 | +0.19(+0.31%) |
Jul 18, 2018 | 64.00 | 64.02 | 63.35 | 63.56 | 1,926,286 | -0.34(-0.53%) |
Jul 17, 2018 | 64.28 | 64.31 | 63.85 | 63.90 | 1,699,459 | -0.19(-0.30%) |
Jul 16, 2018 | 64.16 | 64.32 | 63.81 | 64.10 | 1,672,451 | -0.21(-0.33%) |
Jul 13, 2018 | 64.23 | 64.47 | 63.76 | 64.31 | 1,745,566 | +0.19(+0.30%) |
Jul 12, 2018 | 63.97 | 64.25 | 63.77 | 64.11 | 2,588,829 | +0.15(+0.24%) |
Jul 11, 2018 | 63.14 | 64.06 | 63.04 | 63.96 | 2,493,236 | +0.95(+1.50%) |
Jul 10, 2018 | 61.83 | 63.26 | 61.45 | 63.01 | 2,690,205 | +0.81(+1.30%) |
Jul 09, 2018 | 64.34 | 64.34 | 61.93 | 62.20 | 3,040,376 | -2.14(-3.32%) |
Jul 06, 2018 | 63.94 | 64.40 | 63.86 | 64.34 | 1,658,498 | +0.41(+0.65%) |
Jul 05, 2018 | 63.61 | 63.93 | 63.30 | 63.93 | 2,139,886 | +0.43(+0.68%) |
Jul 03, 2018 | 63.50 | 63.50 | 63.50 | 0 | +0.10(+0.15%) | |
Jul 02, 2018 | 63.12 | 63.47 | 62.76 | 63.40 | 1,907,724 | +0.29(+0.46%) |
Jun 29, 2018 | 63.01 | 63.57 | 62.53 | 63.11 | 2,843,435 | +0.03(+0.05%) |
Jun 28, 2018 | 63.31 | 63.86 | 62.97 | 63.08 | 1,685,176 | +0.03(+0.05%) |
Jun 27, 2018 | 62.58 | 63.20 | 62.42 | 63.04 | 1,759,380 | +0.34(+0.54%) |
Jun 26, 2018 | 62.48 | 63.03 | 62.34 | 62.70 | 2,178,348 | +0.05(+0.08%) |
Jun 25, 2018 | 61.51 | 62.78 | 61.48 | 62.66 | 2,224,984 | +1.34(+2.19%) |
Jun 22, 2018 | 61.07 | 61.49 | 60.87 | 61.31 | 3,211,685 | +0.25(+0.41%) |
Jun 21, 2018 | 60.61 | 61.28 | 60.48 | 61.06 | 2,432,567 | +0.34(+0.56%) |
Jun 20, 2018 | 60.57 | 60.75 | 60.17 | 60.72 | 3,162,910 | +0.14(+0.23%) |
Jun 19, 2018 | 59.85 | 60.67 | 59.85 | 60.58 | 2,529,457 | +0.78(+1.30%) |
Jun 18, 2018 | 59.69 | 60.09 | 59.41 | 59.81 | 2,187,254 | +0.14(+0.23%) |
Jun 15, 2018 | 59.71 | 59.28 | 59.67 | 3,977,147 | +0.39(+0.66%) | |
Jun 14, 2018 | 58.67 | 59.40 | 58.55 | 59.28 | 2,871,166 | +0.66(+1.13%) |
Jun 13, 2018 | 58.78 | 59.04 | 58.33 | 58.62 | 2,943,571 | -0.04(-0.07%) |
Jun 12, 2018 | 57.70 | 58.74 | 57.56 | 58.66 | 2,490,902 | +0.88(+1.53%) |
Jun 11, 2018 | 58.93 | 59.02 | 57.66 | 57.78 | 2,948,133 | -1.10(-1.87%) |
Jun 08, 2018 | 59.10 | 59.20 | 58.62 | 58.88 | 1,865,256 | -0.03(-0.05%) |
Jun 07, 2018 | 58.56 | 59.44 | 58.28 | 58.91 | 2,657,720 | +0.32(+0.55%) |
Jun 06, 2018 | 58.44 | 58.59 | 2,671,882 | -1.31(-2.19%) | ||
Jun 05, 2018 | 60.54 | 60.65 | 59.70 | 59.90 | 2,435,138 | -0.76(-1.25%) |
Jun 04, 2018 | 61.35 | 61.56 | 60.58 | 60.66 | 1,736,515 | -0.48(-0.78%) |
Jun 01, 2018 | 62.05 | 62.05 | 60.88 | 61.13 | 1,964,987 | -0.96(-1.55%) |
May 31, 2018 | 61.77 | 62.31 | 61.43 | 62.10 | 3,436,687 | +0.32(+0.52%) |
May 30, 2018 | 61.40 | 61.88 | 61.20 | 61.77 | 2,826,613 | +0.28(+0.45%) |
May 29, 2018 | 61.39 | 61.86 | 61.11 | 61.50 | 2,487,008 | +0.06(+0.11%) |
May 25, 2018 | 61.43 | 61.43 | 61.43 | 0 | +0.02(+0.04%) | |
May 24, 2018 | 60.90 | 61.48 | 60.74 | 61.41 | 1,821,062 | +0.63(+1.04%) |
May 23, 2018 | 60.05 | 60.84 | 59.97 | 60.78 | 2,398,462 | +0.78(+1.29%) |
May 22, 2018 | 59.73 | 60.39 | 59.61 | 60.00 | 1,743,101 | +0.24(+0.41%) |
May 21, 2018 | 59.98 | 59.98 | 59.39 | 59.76 | 1,742,889 | -0.11(-0.18%) |
May 18, 2018 | 60.03 | 60.25 | 59.36 | 59.86 | 2,135,801 | +0.02(+0.04%) |
May 17, 2018 | 60.46 | 60.50 | 59.78 | 59.84 | 1,682,512 | -0.50(-0.83%) |
May 16, 2018 | 60.62 | 60.73 | 59.97 | 60.34 | 2,158,448 | -0.28(-0.45%) |
May 15, 2018 | 61.03 | 61.29 | 60.28 | 60.62 | 2,125,595 | -0.82(-1.34%) |
May 14, 2018 | 61.77 | 61.88 | 61.06 | 61.44 | 2,352,632 | -0.16(-0.26%) |
May 11, 2018 | 61.38 | 61.78 | 61.25 | 61.60 | 2,123,910 | +0.21(+0.34%) |
May 10, 2018 | 60.93 | 61.41 | 60.52 | 61.39 | 2,405,171 | +0.91(+1.51%) |
May 09, 2018 | 61.13 | 61.23 | 60.04 | 60.48 | 2,846,136 | -0.64(-1.05%) |
May 08, 2018 | 62.64 | 62.64 | 61.01 | 61.12 | 2,750,154 | -1.71(-2.72%) |
May 07, 2018 | 63.48 | 63.65 | 62.75 | 62.83 | 1,835,823 | -0.71(-1.12%) |
May 04, 2018 | 63.33 | 64.02 | 63.04 | 63.54 | 2,396,415 | +0.20(+0.32%) |
May 03, 2018 | 63.53 | 63.62 | 62.54 | 63.34 | 1,649,128 | -0.20(-0.32%) |
May 02, 2018 | 64.14 | 64.31 | 63.35 | 63.54 | 2,222,655 | -0.56(-0.88%) |