Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 60.78 | 62.20 | 60.67 | 62.02 | 3,521,591 | +1.50(+2.48%) |
Jul 30, 2018 | 61.32 | 61.76 | 60.44 | 60.51 | 2,111,781 | -0.63(-1.02%) |
Jul 27, 2018 | 61.31 | 61.48 | 60.86 | 61.14 | 2,043,361 | +0.00(+0.00%) |
Jul 26, 2018 | 60.39 | 61.52 | 60.39 | 61.14 | 3,211,515 | +0.91(+1.51%) |
Jul 25, 2018 | 59.03 | 60.30 | 58.94 | 60.23 | 3,227,744 | +1.14(+1.93%) |
Jul 24, 2018 | 58.70 | 59.42 | 58.64 | 59.09 | 3,585,462 | +0.84(+1.44%) |
Jul 23, 2018 | 59.37 | 59.40 | 58.18 | 58.25 | 3,300,840 | -1.19(-2.01%) |
Jul 20, 2018 | 59.43 | 59.96 | 59.43 | 59.44 | 2,603,493 | -0.45(-0.75%) |
Jul 19, 2018 | 59.50 | 60.33 | 59.40 | 59.89 | 2,902,650 | +0.09(+0.16%) |
Jul 18, 2018 | 59.67 | 60.10 | 59.15 | 59.79 | 3,382,545 | +0.18(+0.30%) |
Jul 17, 2018 | 59.35 | 59.75 | 58.88 | 59.61 | 3,084,500 | +0.15(+0.25%) |
Jul 16, 2018 | 60.62 | 60.76 | 59.36 | 59.47 | 3,178,945 | -1.09(-1.80%) |
Jul 13, 2018 | 60.24 | 60.79 | 60.09 | 60.56 | 1,810,792 | +0.30(+0.50%) |
Jul 12, 2018 | 60.34 | 60.36 | 59.58 | 60.26 | 2,594,434 | +1.00(+1.68%) |
Jul 11, 2018 | 60.32 | 60.36 | 59.04 | 59.26 | 3,790,992 | -1.65(-2.70%) |
Jul 10, 2018 | 60.78 | 61.16 | 60.53 | 60.91 | 3,113,216 | +0.13(+0.21%) |
Jul 09, 2018 | 59.69 | 60.93 | 59.60 | 60.78 | 2,603,631 | +1.34(+2.25%) |
Jul 06, 2018 | 59.39 | 59.68 | 58.88 | 59.44 | 2,680,736 | +0.09(+0.14%) |
Jul 05, 2018 | 59.42 | 59.50 | 58.89 | 59.36 | 2,982,659 | +0.35(+0.60%) |
Jul 03, 2018 | 59.00 | 59.00 | 59.00 | 0 | -0.57(-0.96%) | |
Jul 02, 2018 | 58.77 | 59.69 | 58.67 | 59.58 | 2,931,387 | +0.26(+0.43%) |
Jun 29, 2018 | 60.09 | 59.10 | 59.32 | 4,692,015 | +0.47(+0.80%) | |
Jun 28, 2018 | 58.76 | 59.12 | 58.06 | 58.85 | 2,305,402 | +0.03(+0.06%) |
Jun 27, 2018 | 59.47 | 60.16 | 58.81 | 58.82 | 3,243,391 | -0.34(-0.58%) |
Jun 26, 2018 | 59.51 | 59.91 | 59.06 | 59.16 | 3,505,012 | -0.17(-0.29%) |
Jun 25, 2018 | 59.58 | 59.87 | 58.66 | 59.33 | 4,835,525 | -0.62(-1.03%) |
Jun 22, 2018 | 60.69 | 60.69 | 59.81 | 59.95 | 6,069,330 | +0.57(+0.97%) |
Jun 21, 2018 | 60.12 | 60.35 | 59.16 | 59.37 | 3,814,406 | -1.02(-1.69%) |
Jun 20, 2018 | 60.91 | 60.91 | 60.14 | 60.39 | 1,814,343 | -0.15(-0.24%) |
Jun 19, 2018 | 60.84 | 61.11 | 59.72 | 60.54 | 4,015,883 | -1.36(-2.19%) |
Jun 18, 2018 | 61.42 | 62.05 | 61.22 | 61.90 | 2,351,380 | -0.12(-0.19%) |
Jun 15, 2018 | 62.55 | 61.20 | 62.02 | 5,102,746 | -0.53(-0.85%) | |
Jun 14, 2018 | 62.78 | 62.99 | 62.08 | 62.55 | 2,869,354 | +0.10(+0.16%) |
Jun 13, 2018 | 62.78 | 62.95 | 62.33 | 62.45 | 2,634,542 | -0.37(-0.59%) |
Jun 12, 2018 | 62.99 | 62.99 | 62.63 | 62.81 | 1,844,552 | +0.03(+0.04%) |
Jun 11, 2018 | 62.81 | 63.22 | 62.57 | 62.79 | 2,077,098 | +0.03(+0.04%) |
Jun 08, 2018 | 62.79 | 62.89 | 62.33 | 62.76 | 2,645,907 | -0.19(-0.30%) |
Jun 07, 2018 | 63.01 | 63.40 | 62.47 | 62.95 | 2,190,560 | +0.07(+0.11%) |
Jun 06, 2018 | 62.94 | 62.88 | 3,325,658 | +0.53(+0.85%) | ||
Jun 05, 2018 | 61.66 | 62.68 | 61.63 | 62.35 | 4,672,802 | +1.00(+1.62%) |
Jun 04, 2018 | 61.52 | 61.92 | 61.05 | 61.36 | 2,239,942 | +0.12(+0.20%) |
Jun 01, 2018 | 61.39 | 61.65 | 60.94 | 61.24 | 4,059,598 | +0.45(+0.75%) |
May 31, 2018 | 61.67 | 61.72 | 60.51 | 60.78 | 3,243,417 | -0.69(-1.13%) |
May 30, 2018 | 61.07 | 61.69 | 60.75 | 61.48 | 2,500,398 | +0.75(+1.24%) |
May 29, 2018 | 61.58 | 61.62 | 60.29 | 60.72 | 3,212,797 | -1.48(-2.37%) |
May 25, 2018 | 62.20 | 62.20 | 62.20 | 0 | -0.65(-1.04%) | |
May 24, 2018 | 62.57 | 62.95 | 61.83 | 62.85 | 2,819,779 | +0.21(+0.33%) |
May 23, 2018 | 62.49 | 62.87 | 62.13 | 62.64 | 2,240,276 | -0.21(-0.34%) |
May 22, 2018 | 63.56 | 63.80 | 62.77 | 62.86 | 2,334,129 | -0.70(-1.11%) |
May 21, 2018 | 63.15 | 63.79 | 63.06 | 63.56 | 2,604,314 | +0.81(+1.29%) |
May 18, 2018 | 62.51 | 62.95 | 62.45 | 62.75 | 2,154,110 | +0.15(+0.23%) |
May 17, 2018 | 61.82 | 62.79 | 61.44 | 62.61 | 3,167,271 | +0.88(+1.42%) |
May 16, 2018 | 61.72 | 62.18 | 61.49 | 61.73 | 1,863,240 | +0.10(+0.17%) |
May 15, 2018 | 61.51 | 61.87 | 61.29 | 61.63 | 2,373,761 | -0.28(-0.46%) |
May 14, 2018 | 62.03 | 62.40 | 61.67 | 61.91 | 3,597,837 | +0.14(+0.22%) |
May 11, 2018 | 61.75 | 62.27 | 61.43 | 61.78 | 3,132,016 | +0.03(+0.04%) |
May 10, 2018 | 61.73 | 61.83 | 61.28 | 61.75 | 2,743,183 | +0.45(+0.73%) |
May 09, 2018 | 59.75 | 61.31 | 59.48 | 61.30 | 4,495,841 | +1.85(+3.11%) |
May 08, 2018 | 59.08 | 59.54 | 58.81 | 59.45 | 4,422,195 | +0.39(+0.66%) |
May 07, 2018 | 58.50 | 59.57 | 58.46 | 59.06 | 3,777,599 | +0.75(+1.29%) |
May 04, 2018 | 57.06 | 58.59 | 56.89 | 58.31 | 2,905,734 | +0.85(+1.48%) |
May 03, 2018 | 57.53 | 57.81 | 56.70 | 57.46 | 4,091,113 | -0.15(-0.27%) |
May 02, 2018 | 58.70 | 58.74 | 57.53 | 57.61 | 5,227,104 | -1.18(-2.00%) |