Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 67.08 | 67.49 | 66.72 | 67.10 | 1,171,723 | +0.51(+0.77%) |
Jul 30, 2018 | 66.81 | 67.43 | 66.50 | 66.59 | 1,072,161 | -0.22(-0.33%) |
Jul 27, 2018 | 67.32 | 67.32 | 66.13 | 66.81 | 1,667,167 | -0.46(-0.68%) |
Jul 26, 2018 | 66.27 | 67.84 | 66.04 | 67.27 | 2,027,133 | +1.28(+1.93%) |
Jul 25, 2018 | 64.00 | 66.14 | 62.99 | 66.00 | 3,834,770 | +4.91(+8.03%) |
Jul 24, 2018 | 61.61 | 62.05 | 60.87 | 61.09 | 1,962,726 | -0.07(-0.12%) |
Jul 23, 2018 | 60.59 | 61.32 | 60.42 | 61.16 | 997,902 | +0.53(+0.88%) |
Jul 20, 2018 | 60.08 | 61.03 | 58.19 | 60.63 | 1,075,428 | -0.04(-0.07%) |
Jul 19, 2018 | 60.68 | 60.84 | 60.26 | 60.67 | 791,155 | -0.01(-0.01%) |
Jul 18, 2018 | 60.01 | 61.23 | 59.18 | 60.68 | 1,921,183 | +0.74(+1.23%) |
Jul 17, 2018 | 59.30 | 60.19 | 59.30 | 59.95 | 1,401,716 | +0.53(+0.89%) |
Jul 16, 2018 | 59.79 | 60.13 | 59.37 | 59.42 | 660,420 | -0.37(-0.62%) |
Jul 13, 2018 | 59.36 | 59.93 | 59.32 | 59.79 | 1,120,020 | +0.43(+0.72%) |
Jul 12, 2018 | 59.31 | 59.57 | 58.65 | 59.36 | 913,588 | +0.44(+0.75%) |
Jul 11, 2018 | 58.55 | 59.22 | 58.45 | 58.92 | 790,820 | +0.16(+0.27%) |
Jul 10, 2018 | 59.56 | 59.58 | 58.40 | 58.76 | 1,035,255 | -0.72(-1.21%) |
Jul 09, 2018 | 58.65 | 59.48 | 58.65 | 59.48 | 838,587 | +1.12(+1.93%) |
Jul 06, 2018 | 58.15 | 58.50 | 57.90 | 58.35 | 901,719 | +0.21(+0.37%) |
Jul 05, 2018 | 58.18 | 58.19 | 57.61 | 58.14 | 1,121,495 | +0.37(+0.64%) |
Jul 03, 2018 | 57.77 | 57.77 | 57.77 | 0 | -0.20(-0.35%) | |
Jul 02, 2018 | 57.18 | 58.01 | 56.95 | 57.97 | 1,242,013 | +0.31(+0.54%) |
Jun 29, 2018 | 57.71 | 58.31 | 57.44 | 57.66 | 1,536,548 | +0.28(+0.49%) |
Jun 28, 2018 | 58.03 | 58.11 | 56.68 | 57.38 | 2,159,324 | -0.89(-1.52%) |
Jun 27, 2018 | 60.13 | 60.18 | 58.26 | 58.26 | 1,392,868 | -1.87(-3.11%) |
Jun 26, 2018 | 60.55 | 60.65 | 60.05 | 60.13 | 1,332,190 | -0.46(-0.76%) |
Jun 25, 2018 | 61.50 | 61.50 | 60.25 | 60.59 | 1,604,708 | -1.27(-2.05%) |
Jun 22, 2018 | 61.87 | 61.97 | 61.48 | 61.86 | 1,469,895 | +0.27(+0.45%) |
Jun 21, 2018 | 61.86 | 61.87 | 61.29 | 61.59 | 1,035,787 | -0.29(-0.47%) |
Jun 20, 2018 | 61.56 | 61.92 | 61.40 | 61.88 | 1,155,902 | +0.54(+0.88%) |
Jun 19, 2018 | 61.23 | 61.56 | 60.39 | 61.34 | 1,520,180 | -0.49(-0.79%) |
Jun 18, 2018 | 61.52 | 61.99 | 61.44 | 61.83 | 1,638,994 | -0.12(-0.20%) |
Jun 15, 2018 | 62.05 | 61.94 | 61.95 | 1,564,785 | +0.01(+0.01%) | |
Jun 14, 2018 | 62.22 | 62.31 | 61.65 | 61.94 | 1,262,052 | -0.12(-0.20%) |
Jun 13, 2018 | 61.66 | 62.24 | 61.20 | 62.06 | 1,230,690 | +0.59(+0.97%) |
Jun 12, 2018 | 61.14 | 61.48 | 60.83 | 61.47 | 655,440 | +0.50(+0.83%) |
Jun 11, 2018 | 61.04 | 61.44 | 60.95 | 60.97 | 879,996 | -0.07(-0.12%) |
Jun 08, 2018 | 60.18 | 61.51 | 60.18 | 61.04 | 1,207,642 | +0.76(+1.26%) |
Jun 07, 2018 | 59.82 | 60.32 | 59.59 | 60.28 | 1,582,508 | +0.46(+0.77%) |
Jun 06, 2018 | 59.81 | 59.81 | 1,686,609 | +1.29(+2.21%) | ||
Jun 05, 2018 | 57.57 | 58.57 | 57.42 | 58.52 | 1,069,264 | +1.10(+1.91%) |
Jun 04, 2018 | 56.92 | 57.55 | 56.77 | 57.42 | 1,058,966 | +0.62(+1.09%) |
Jun 01, 2018 | 56.88 | 57.10 | 56.65 | 56.80 | 953,043 | +0.40(+0.71%) |
May 31, 2018 | 56.66 | 56.87 | 56.36 | 56.40 | 1,266,373 | -0.28(-0.50%) |
May 30, 2018 | 56.42 | 56.91 | 56.16 | 56.69 | 1,146,310 | +0.69(+1.23%) |
May 29, 2018 | 55.99 | 56.18 | 55.59 | 56.00 | 1,045,966 | -0.35(-0.63%) |
May 25, 2018 | 56.35 | 56.35 | 56.35 | 0 | -0.12(-0.20%) | |
May 24, 2018 | 56.30 | 56.58 | 56.01 | 56.47 | 1,338,607 | +0.12(+0.22%) |
May 23, 2018 | 56.42 | 56.44 | 55.67 | 56.34 | 1,378,187 | -0.48(-0.84%) |
May 22, 2018 | 57.53 | 57.64 | 56.77 | 56.82 | 856,417 | -0.55(-0.95%) |
May 21, 2018 | 57.06 | 57.41 | 56.85 | 57.37 | 1,250,181 | +0.60(+1.06%) |
May 18, 2018 | 56.39 | 57.13 | 56.19 | 56.77 | 1,351,148 | +0.56(+1.00%) |
May 17, 2018 | 55.80 | 56.33 | 55.79 | 56.20 | 1,353,585 | +0.34(+0.60%) |
May 16, 2018 | 55.45 | 56.18 | 55.39 | 55.87 | 1,446,548 | +0.52(+0.94%) |
May 15, 2018 | 55.09 | 55.49 | 55.09 | 55.35 | 554,496 | -0.08(-0.14%) |
May 14, 2018 | 56.00 | 56.00 | 55.26 | 55.43 | 637,091 | -0.26(-0.47%) |
May 11, 2018 | 55.59 | 56.00 | 55.40 | 55.69 | 1,117,168 | +0.08(+0.14%) |
May 10, 2018 | 55.83 | 55.88 | 55.38 | 55.61 | 848,409 | -0.04(-0.08%) |
May 09, 2018 | 55.82 | 55.82 | 54.96 | 55.66 | 1,148,669 | +0.31(+0.56%) |
May 08, 2018 | 54.59 | 55.47 | 54.57 | 55.35 | 1,488,093 | +0.75(+1.37%) |
May 07, 2018 | 54.84 | 54.84 | 53.92 | 54.60 | 747,989 | -0.12(-0.23%) |
May 04, 2018 | 53.90 | 54.87 | 53.41 | 54.72 | 838,457 | +0.56(+1.04%) |
May 03, 2018 | 54.23 | 54.53 | 53.43 | 54.16 | 1,646,800 | -0.26(-0.47%) |
May 02, 2018 | 53.53 | 54.61 | 53.52 | 54.41 | 2,170,742 | +0.82(+1.53%) |