Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 63.69 | 63.86 | 63.03 | 63.36 | 8,081,993 | -0.23(-0.37%) |
Jul 30, 2018 | 62.88 | 63.61 | 62.82 | 63.60 | 6,998,500 | +0.84(+1.35%) |
Jul 27, 2018 | 62.03 | 62.94 | 61.90 | 62.75 | 7,085,573 | +0.74(+1.20%) |
Jul 26, 2018 | 61.87 | 62.67 | 61.34 | 62.01 | 7,249,950 | +0.48(+0.78%) |
Jul 25, 2018 | 61.99 | 62.38 | 61.23 | 61.54 | 8,492,520 | +0.18(+0.30%) |
Jul 24, 2018 | 61.80 | 60.85 | 61.35 | 8,218,371 | +0.25(+0.41%) | |
Jul 23, 2018 | 61.25 | 61.46 | 60.67 | 61.10 | 8,675,139 | -0.80(-1.29%) |
Jul 20, 2018 | 58.81 | 61.99 | 58.77 | 61.90 | 15,453,130 | +2.50(+4.22%) |
Jul 19, 2018 | 58.00 | 59.41 | 56.18 | 59.40 | 23,419,840 | -0.92(-1.52%) |
Jul 18, 2018 | 60.59 | 60.89 | 60.10 | 60.32 | 8,787,350 | -0.13(-0.22%) |
Jul 17, 2018 | 60.08 | 60.64 | 60.06 | 60.45 | 8,240,461 | +0.30(+0.50%) |
Jul 16, 2018 | 60.72 | 60.75 | 59.88 | 60.15 | 9,290,659 | -0.56(-0.92%) |
Jul 13, 2018 | 60.87 | 61.12 | 60.60 | 60.71 | 10,240,934 | -0.38(-0.63%) |
Jul 12, 2018 | 61.67 | 60.84 | 61.09 | 7,229,819 | +0.26(+0.43%) | |
Jul 11, 2018 | 60.85 | 61.14 | 60.45 | 60.82 | 8,430,662 | +0.12(+0.21%) |
Jul 10, 2018 | 60.53 | 60.73 | 60.08 | 60.70 | 4,906,387 | +0.36(+0.60%) |
Jul 09, 2018 | 60.43 | 60.65 | 60.13 | 60.34 | 5,944,426 | -0.06(-0.10%) |
Jul 06, 2018 | 60.39 | 61.12 | 60.21 | 60.40 | 6,433,297 | +0.17(+0.28%) |
Jul 05, 2018 | 59.58 | 60.23 | 59.26 | 60.23 | 5,673,974 | +0.67(+1.12%) |
Jul 03, 2018 | 59.56 | 59.56 | 59.56 | 0 | +0.65(+1.10%) | |
Jul 02, 2018 | 59.19 | 59.63 | 58.37 | 58.91 | 5,388,914 | -0.37(-0.62%) |
Jun 29, 2018 | 59.22 | 59.28 | 6,386,421 | -0.68(-1.13%) | ||
Jun 28, 2018 | 59.11 | 60.06 | 58.94 | 59.96 | 9,006,956 | +1.29(+2.20%) |
Jun 27, 2018 | 58.59 | 59.34 | 58.15 | 58.66 | 9,423,158 | +0.10(+0.16%) |
Jun 26, 2018 | 58.88 | 58.98 | 58.21 | 58.57 | 9,036,272 | -0.15(-0.25%) |
Jun 25, 2018 | 58.36 | 58.86 | 58.28 | 58.72 | 5,818,591 | -0.16(-0.27%) |
Jun 22, 2018 | 58.66 | 59.08 | 58.61 | 58.88 | 10,165,854 | +0.53(+0.91%) |
Jun 21, 2018 | 58.44 | 58.76 | 58.20 | 58.35 | 8,239,508 | -0.84(-1.41%) |
Jun 20, 2018 | 58.49 | 59.30 | 58.35 | 59.19 | 9,154,312 | +0.66(+1.13%) |
Jun 19, 2018 | 57.94 | 59.09 | 57.94 | 58.53 | 10,314,286 | +0.59(+1.01%) |
Jun 18, 2018 | 59.00 | 59.00 | 57.35 | 57.94 | 8,748,729 | -1.34(-2.26%) |
Jun 15, 2018 | 59.47 | 58.53 | 59.28 | 18,389,974 | +0.75(+1.27%) | |
Jun 14, 2018 | 58.07 | 58.71 | 57.85 | 58.53 | 8,312,578 | +0.54(+0.94%) |
Jun 13, 2018 | 58.40 | 58.45 | 57.75 | 57.99 | 7,909,433 | -0.16(-0.27%) |
Jun 12, 2018 | 58.11 | 58.27 | 57.46 | 58.15 | 7,593,949 | -0.11(-0.19%) |
Jun 11, 2018 | 58.11 | 58.47 | 57.71 | 58.26 | 7,174,945 | +0.76(+1.32%) |
Jun 08, 2018 | 56.67 | 57.67 | 56.67 | 57.50 | 10,345,570 | +1.47(+2.62%) |
Jun 07, 2018 | 55.64 | 56.81 | 55.26 | 56.03 | 8,779,941 | +0.39(+0.70%) |
Jun 06, 2018 | 55.17 | 55.64 | 14,474,441 | -0.48(-0.85%) | ||
Jun 05, 2018 | 56.84 | 56.91 | 55.92 | 56.12 | 11,744,872 | -0.65(-1.15%) |
Jun 04, 2018 | 56.53 | 57.14 | 56.31 | 56.77 | 7,371,726 | +0.17(+0.29%) |
Jun 01, 2018 | 57.52 | 57.74 | 56.51 | 56.60 | 10,682,462 | -0.98(-1.71%) |
May 31, 2018 | 58.13 | 58.15 | 56.91 | 57.59 | 12,972,312 | -0.56(-0.97%) |
May 30, 2018 | 57.74 | 58.27 | 57.28 | 58.15 | 8,504,934 | +0.76(+1.32%) |
May 29, 2018 | 57.77 | 58.05 | 57.10 | 57.39 | 12,537,505 | -0.77(-1.33%) |
May 25, 2018 | 58.16 | 58.16 | 58.16 | 0 | -0.92(-1.56%) | |
May 24, 2018 | 59.08 | 59.21 | 58.53 | 59.08 | 7,623,426 | -0.07(-0.11%) |
May 23, 2018 | 57.87 | 59.31 | 57.82 | 59.15 | 11,325,138 | +1.32(+2.29%) |
May 22, 2018 | 58.10 | 58.14 | 57.64 | 57.82 | 8,016,416 | -0.20(-0.35%) |
May 21, 2018 | 58.64 | 58.72 | 57.90 | 58.03 | 8,499,047 | -0.43(-0.74%) |
May 18, 2018 | 58.83 | 58.86 | 58.24 | 58.46 | 8,257,911 | -0.21(-0.36%) |
May 17, 2018 | 58.56 | 58.95 | 58.37 | 58.67 | 7,891,648 | +0.11(+0.19%) |
May 16, 2018 | 58.20 | 58.88 | 58.09 | 58.56 | 8,503,970 | +0.70(+1.20%) |
May 15, 2018 | 58.22 | 58.33 | 57.49 | 57.87 | 11,081,919 | -0.67(-1.15%) |
May 14, 2018 | 58.82 | 59.16 | 58.45 | 58.54 | 7,318,265 | -0.25(-0.42%) |
May 11, 2018 | 59.88 | 60.11 | 58.66 | 58.79 | 9,057,064 | -1.30(-2.17%) |
May 10, 2018 | 59.32 | 60.12 | 59.29 | 60.09 | 6,398,701 | +0.73(+1.23%) |
May 09, 2018 | 58.64 | 59.94 | 58.62 | 59.36 | 6,936,453 | +0.85(+1.46%) |
May 08, 2018 | 58.89 | 58.93 | 58.15 | 58.51 | 6,994,898 | -0.51(-0.86%) |
May 07, 2018 | 59.29 | 59.42 | 58.76 | 59.01 | 6,243,701 | -0.26(-0.44%) |
May 04, 2018 | 58.31 | 59.73 | 58.28 | 59.27 | 7,681,355 | +1.04(+1.78%) |
May 03, 2018 | 58.01 | 58.89 | 57.71 | 58.24 | 7,989,620 | +0.25(+0.42%) |
May 02, 2018 | 58.66 | 58.77 | 57.80 | 57.99 | 8,923,829 | -0.80(-1.35%) |