Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 63.47 | 63.50 | 63.43 | 63.48 | 14,527,669 | +0.13(+0.21%) |
Jul 30, 2018 | 63.35 | 63.40 | 63.28 | 63.35 | 11,396,394 | +0.02(+0.03%) |
Jul 27, 2018 | 63.36 | 63.38 | 63.25 | 63.33 | 14,719,442 | -0.02(-0.03%) |
Jul 26, 2018 | 63.35 | 63.40 | 63.32 | 63.35 | 12,526,584 | +0.01(+0.01%) |
Jul 25, 2018 | 63.24 | 63.36 | 63.19 | 63.34 | 16,356,964 | +0.12(+0.19%) |
Jul 24, 2018 | 63.10 | 63.27 | 63.10 | 63.22 | 16,013,286 | +0.13(+0.21%) |
Jul 23, 2018 | 63.15 | 63.16 | 63.09 | 63.09 | 10,119,319 | -0.02(-0.04%) |
Jul 20, 2018 | 63.11 | 63.16 | 63.08 | 63.11 | 13,072,199 | +0.03(+0.05%) |
Jul 19, 2018 | 63.08 | 63.13 | 63.02 | 63.08 | 9,370,649 | -0.03(-0.05%) |
Jul 18, 2018 | 63.10 | 63.16 | 63.04 | 63.11 | 17,417,252 | +0.03(+0.05%) |
Jul 17, 2018 | 63.02 | 63.13 | 62.98 | 63.08 | 14,544,433 | +0.02(+0.04%) |
Jul 16, 2018 | 63.11 | 63.12 | 63.03 | 63.06 | 10,803,049 | -0.04(-0.07%) |
Jul 13, 2018 | 63.16 | 63.19 | 63.10 | 63.10 | 13,403,460 | +0.00(+0.00%) |
Jul 12, 2018 | 63.01 | 63.13 | 62.98 | 63.10 | 14,010,350 | +0.20(+0.32%) |
Jul 11, 2018 | 62.94 | 62.99 | 62.88 | 62.91 | 19,143,826 | -0.10(-0.15%) |
Jul 10, 2018 | 63.02 | 63.08 | 62.99 | 63.00 | 10,217,716 | +0.01(+0.01%) |
Jul 09, 2018 | 62.93 | 63.05 | 62.92 | 62.99 | 15,624,532 | +0.10(+0.15%) |
Jul 06, 2018 | 62.75 | 62.90 | 62.74 | 62.90 | 13,078,605 | +0.16(+0.26%) |
Jul 05, 2018 | 62.58 | 62.75 | 62.57 | 62.74 | 17,269,360 | +0.24(+0.38%) |
Jul 03, 2018 | 62.50 | 62.50 | 62.50 | 0 | +0.01(+0.01%) | |
Jul 02, 2018 | 62.39 | 62.50 | 62.36 | 62.49 | 30,440,870 | +0.06(+0.10%) |
Jun 29, 2018 | 62.66 | 62.76 | 62.42 | 62.43 | 24,332,620 | -0.15(-0.23%) |
Jun 28, 2018 | 62.63 | 62.68 | 62.49 | 62.58 | 18,845,676 | -0.18(-0.28%) |
Jun 27, 2018 | 62.85 | 62.90 | 62.72 | 62.76 | 17,877,928 | -0.13(-0.21%) |
Jun 26, 2018 | 62.90 | 62.91 | 62.81 | 62.89 | 10,225,753 | -0.01(-0.01%) |
Jun 25, 2018 | 62.94 | 62.97 | 62.84 | 62.90 | 19,044,702 | -0.15(-0.23%) |
Jun 22, 2018 | 63.14 | 63.17 | 63.02 | 63.04 | 10,609,135 | +0.01(+0.01%) |
Jun 21, 2018 | 63.16 | 63.16 | 63.01 | 63.04 | 11,082,434 | -0.13(-0.21%) |
Jun 20, 2018 | 63.17 | 63.20 | 63.13 | 63.17 | 14,203,562 | +0.07(+0.10%) |
Jun 19, 2018 | 63.06 | 63.13 | 63.01 | 63.10 | 17,093,008 | -0.09(-0.14%) |
Jun 18, 2018 | 63.15 | 63.20 | 63.09 | 63.19 | 15,687,781 | -0.01(-0.01%) |
Jun 15, 2018 | 63.23 | 63.23 | 63.20 | 22,217,692 | -0.04(-0.06%) | |
Jun 14, 2018 | 63.17 | 63.25 | 63.13 | 63.23 | 19,015,950 | +0.18(+0.29%) |
Jun 13, 2018 | 63.04 | 63.15 | 62.98 | 63.05 | 13,571,514 | +0.02(+0.03%) |
Jun 12, 2018 | 62.98 | 63.08 | 62.94 | 63.03 | 16,942,072 | +0.05(+0.08%) |
Jun 11, 2018 | 62.89 | 62.99 | 62.88 | 62.98 | 14,212,365 | +0.12(+0.19%) |
Jun 08, 2018 | 62.81 | 62.91 | 62.79 | 62.86 | 13,332,921 | -0.04(-0.06%) |
Jun 07, 2018 | 62.84 | 62.94 | 62.81 | 62.90 | 18,757,172 | +0.02(+0.03%) |
Jun 06, 2018 | 62.90 | 62.87 | 9,431,367 | +0.15(+0.25%) | ||
Jun 05, 2018 | 62.65 | 62.76 | 62.59 | 62.72 | 14,464,172 | +0.07(+0.12%) |
Jun 04, 2018 | 62.57 | 62.68 | 62.54 | 62.65 | 13,396,855 | +0.13(+0.21%) |
Jun 01, 2018 | 62.48 | 62.54 | 62.45 | 62.51 | 17,567,000 | +0.14(+0.23%) |
May 31, 2018 | 62.45 | 62.46 | 62.36 | 62.37 | 23,806,536 | -0.06(-0.09%) |
May 30, 2018 | 62.31 | 62.45 | 62.31 | 62.43 | 20,731,918 | +0.19(+0.31%) |
May 29, 2018 | 62.36 | 62.39 | 62.21 | 62.24 | 18,507,274 | -0.26(-0.42%) |
May 25, 2018 | 62.50 | 62.50 | 62.50 | 0 | -0.10(-0.16%) | |
May 24, 2018 | 62.47 | 62.62 | 62.47 | 62.61 | 17,068,170 | +0.04(+0.06%) |
May 23, 2018 | 62.44 | 62.57 | 62.38 | 62.57 | 17,868,292 | +0.05(+0.08%) |
May 22, 2018 | 62.50 | 62.55 | 62.47 | 62.52 | 8,515,542 | +0.04(+0.07%) |
May 21, 2018 | 62.38 | 62.51 | 62.38 | 62.47 | 9,582,755 | +0.09(+0.14%) |
May 18, 2018 | 62.35 | 62.43 | 62.33 | 62.39 | 19,495,338 | -0.07(-0.11%) |
May 17, 2018 | 62.34 | 62.50 | 62.34 | 62.45 | 18,067,232 | +0.04(+0.06%) |
May 16, 2018 | 62.36 | 62.44 | 62.30 | 62.42 | 17,834,350 | +0.08(+0.13%) |
May 15, 2018 | 62.50 | 62.53 | 62.29 | 62.33 | 27,389,940 | -0.31(-0.49%) |
May 14, 2018 | 62.62 | 62.69 | 62.51 | 62.64 | 20,117,008 | +0.01(+0.02%) |
May 11, 2018 | 62.65 | 62.71 | 62.55 | 62.63 | 11,642,612 | -0.02(-0.03%) |
May 10, 2018 | 62.51 | 62.67 | 62.49 | 62.65 | 18,310,140 | +0.18(+0.29%) |
May 09, 2018 | 62.35 | 62.49 | 62.34 | 62.47 | 14,340,862 | +0.10(+0.16%) |
May 08, 2018 | 62.42 | 62.44 | 62.32 | 62.36 | 18,744,926 | -0.09(-0.15%) |
May 07, 2018 | 62.41 | 62.48 | 62.39 | 62.46 | 31,572,154 | +0.06(+0.09%) |
May 04, 2018 | 62.25 | 62.42 | 62.21 | 62.40 | 20,344,734 | +0.04(+0.07%) |
May 03, 2018 | 62.39 | 62.39 | 62.25 | 62.36 | 29,604,038 | -0.01(-0.01%) |
May 02, 2018 | 62.39 | 62.50 | 62.32 | 62.36 | 16,504,734 | -0.02(-0.04%) |