Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 60.89 | 61.27 | 60.74 | 60.80 | 15,708,691 | -0.17(-0.28%) |
Jul 30, 2018 | 61.26 | 61.26 | 60.20 | 60.97 | 15,126,932 | -0.13(-0.22%) |
Jul 27, 2018 | 60.39 | 61.45 | 60.27 | 61.10 | 24,432,350 | -1.73(-2.75%) |
Jul 26, 2018 | 62.53 | 62.95 | 62.18 | 62.83 | 17,710,356 | +0.48(+0.78%) |
Jul 25, 2018 | 61.92 | 62.46 | 61.54 | 62.35 | 13,045,693 | +0.43(+0.70%) |
Jul 24, 2018 | 60.80 | 61.92 | 60.77 | 61.92 | 14,909,862 | +1.20(+1.98%) |
Jul 23, 2018 | 61.12 | 61.16 | 60.55 | 60.71 | 11,296,551 | +0.00(+0.00%) |
Jul 20, 2018 | 60.95 | 61.11 | 60.60 | 60.71 | 12,346,995 | -0.46(-0.74%) |
Jul 19, 2018 | 61.31 | 61.62 | 60.95 | 61.17 | 11,608,902 | -0.16(-0.26%) |
Jul 18, 2018 | 61.01 | 61.40 | 60.78 | 61.33 | 11,679,995 | -0.07(-0.11%) |
Jul 17, 2018 | 61.36 | 61.72 | 61.19 | 61.39 | 9,885,434 | -0.13(-0.22%) |
Jul 16, 2018 | 61.55 | 61.75 | 61.16 | 61.53 | 11,137,248 | -0.61(-0.98%) |
Jul 13, 2018 | 61.67 | 62.47 | 61.58 | 62.14 | 11,692,934 | +0.46(+0.75%) |
Jul 12, 2018 | 61.92 | 62.09 | 61.39 | 61.68 | 13,088,598 | +0.07(+0.12%) |
Jul 11, 2018 | 61.93 | 62.30 | 61.18 | 61.60 | 13,943,873 | -0.80(-1.28%) |
Jul 10, 2018 | 62.43 | 62.74 | 62.29 | 62.40 | 11,797,046 | +0.57(+0.92%) |
Jul 09, 2018 | 61.77 | 62.00 | 61.64 | 61.83 | 9,591,159 | +0.43(+0.69%) |
Jul 06, 2018 | 61.13 | 61.68 | 60.91 | 61.41 | 10,239,069 | +0.01(+0.02%) |
Jul 05, 2018 | 61.60 | 61.74 | 61.20 | 61.39 | 12,114,133 | +0.05(+0.09%) |
Jul 03, 2018 | 61.34 | 61.34 | 61.34 | 0 | +0.36(+0.59%) | |
Jul 02, 2018 | 61.08 | 61.26 | 60.66 | 60.98 | 13,404,728 | -0.72(-1.17%) |
Jun 29, 2018 | 62.31 | 61.42 | 61.71 | 23,225,196 | +0.57(+0.93%) | |
Jun 28, 2018 | 60.96 | 61.21 | 60.44 | 61.14 | 12,590,033 | +0.19(+0.32%) |
Jun 27, 2018 | 60.46 | 61.52 | 60.46 | 60.95 | 17,060,930 | +0.80(+1.33%) |
Jun 26, 2018 | 59.78 | 60.43 | 59.65 | 60.15 | 13,908,081 | +0.67(+1.13%) |
Jun 25, 2018 | 60.25 | 60.58 | 59.15 | 59.48 | 14,153,751 | -1.22(-2.02%) |
Jun 22, 2018 | 60.54 | 61.12 | 60.36 | 60.70 | 22,399,534 | +1.26(+2.12%) |
Jun 21, 2018 | 59.69 | 59.95 | 59.17 | 59.44 | 14,735,029 | -0.57(-0.94%) |
Jun 20, 2018 | 60.30 | 60.51 | 59.87 | 60.01 | 11,955,956 | -0.19(-0.31%) |
Jun 19, 2018 | 59.59 | 60.39 | 59.45 | 60.19 | 11,744,126 | -0.09(-0.15%) |
Jun 18, 2018 | 59.97 | 60.70 | 59.89 | 60.28 | 12,323,903 | +0.12(+0.20%) |
Jun 15, 2018 | 61.08 | 60.05 | 60.16 | 31,905,210 | -0.92(-1.50%) | |
Jun 14, 2018 | 61.12 | 61.39 | 60.79 | 61.08 | 15,386,661 | +0.28(+0.47%) |
Jun 13, 2018 | 61.49 | 61.61 | 60.77 | 60.80 | 16,154,313 | -0.68(-1.10%) |
Jun 12, 2018 | 61.99 | 62.47 | 61.40 | 61.48 | 16,559,551 | -0.51(-0.82%) |
Jun 11, 2018 | 62.45 | 62.50 | 61.86 | 61.98 | 14,521,724 | -0.37(-0.60%) |
Jun 08, 2018 | 61.99 | 62.40 | 61.54 | 62.36 | 19,239,526 | +0.54(+0.87%) |
Jun 07, 2018 | 61.71 | 62.12 | 61.58 | 61.82 | 17,960,766 | +0.61(+1.00%) |
Jun 06, 2018 | 61.23 | 60.32 | 61.21 | 15,555,383 | +1.03(+1.71%) | |
Jun 05, 2018 | 60.11 | 60.90 | 59.98 | 60.18 | 16,167,854 | -0.22(-0.36%) |
Jun 04, 2018 | 61.20 | 61.56 | 60.27 | 60.39 | 14,517,228 | -0.64(-1.05%) |
Jun 01, 2018 | 61.07 | 61.42 | 60.83 | 61.04 | 13,281,115 | +0.44(+0.73%) |
May 31, 2018 | 60.27 | 60.83 | 60.19 | 60.60 | 21,133,504 | -0.19(-0.32%) |
May 30, 2018 | 59.11 | 60.91 | 59.09 | 60.79 | 22,289,668 | +2.30(+3.93%) |
May 29, 2018 | 58.29 | 58.72 | 57.83 | 58.49 | 19,633,854 | -0.22(-0.37%) |
May 25, 2018 | 58.71 | 58.71 | 58.71 | 0 | -1.16(-1.94%) | |
May 24, 2018 | 60.68 | 60.68 | 59.63 | 59.87 | 17,912,280 | -1.40(-2.29%) |
May 23, 2018 | 60.38 | 61.33 | 60.10 | 61.27 | 20,299,152 | +0.38(+0.62%) |
May 22, 2018 | 61.49 | 61.65 | 60.68 | 60.89 | 14,416,375 | -0.48(-0.78%) |
May 21, 2018 | 60.96 | 61.42 | 60.80 | 61.37 | 11,827,840 | +0.73(+1.21%) |
May 18, 2018 | 60.83 | 61.01 | 60.61 | 60.64 | 13,448,452 | -0.43(-0.71%) |
May 17, 2018 | 61.31 | 61.37 | 60.74 | 61.07 | 15,047,825 | -0.10(-0.17%) |
May 16, 2018 | 60.98 | 61.20 | 60.54 | 61.18 | 12,829,951 | +0.17(+0.28%) |
May 15, 2018 | 61.05 | 61.18 | 60.71 | 61.01 | 16,885,528 | -0.03(-0.05%) |
May 14, 2018 | 60.94 | 61.40 | 60.87 | 61.04 | 15,889,324 | +0.41(+0.68%) |
May 11, 2018 | 60.55 | 61.14 | 60.35 | 60.63 | 19,776,698 | +0.28(+0.47%) |
May 10, 2018 | 59.54 | 60.39 | 59.44 | 60.34 | 23,973,280 | +1.32(+2.24%) |
May 09, 2018 | 58.32 | 59.25 | 58.30 | 59.02 | 23,214,360 | +1.36(+2.36%) |
May 08, 2018 | 57.45 | 57.71 | 56.39 | 57.66 | 23,604,184 | +0.26(+0.45%) |
May 07, 2018 | 57.40 | 58.39 | 57.15 | 57.40 | 20,419,286 | +0.62(+1.09%) |
May 04, 2018 | 56.21 | 57.02 | 56.07 | 56.78 | 13,390,105 | +0.27(+0.47%) |
May 03, 2018 | 56.41 | 56.56 | 55.68 | 56.52 | 16,577,438 | -0.19(-0.34%) |
May 02, 2018 | 56.45 | 57.03 | 56.34 | 56.71 | 18,801,224 | -0.11(-0.19%) |