Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 59.37 | 59.70 | 58.99 | 59.50 | 2,510,275 | +0.18(+0.30%) |
Jul 30, 2018 | 59.01 | 60.24 | 59.01 | 59.32 | 2,343,688 | +0.21(+0.35%) |
Jul 27, 2018 | 58.98 | 60.17 | 58.80 | 59.12 | 2,344,553 | +0.24(+0.40%) |
Jul 26, 2018 | 58.61 | 59.30 | 58.40 | 58.88 | 2,568,790 | +0.54(+0.92%) |
Jul 25, 2018 | 58.29 | 58.82 | 58.02 | 58.34 | 2,218,899 | +0.05(+0.09%) |
Jul 24, 2018 | 58.61 | 57.41 | 58.29 | 2,540,844 | +0.42(+0.72%) | |
Jul 23, 2018 | 58.64 | 58.74 | 57.84 | 57.88 | 2,482,658 | -0.88(-1.50%) |
Jul 20, 2018 | 58.92 | 59.12 | 58.58 | 58.76 | 2,194,015 | -0.16(-0.27%) |
Jul 19, 2018 | 59.76 | 59.88 | 58.74 | 58.92 | 2,761,300 | -1.10(-1.83%) |
Jul 18, 2018 | 60.91 | 60.98 | 59.99 | 60.02 | 1,932,843 | -0.68(-1.13%) |
Jul 17, 2018 | 60.93 | 61.48 | 60.59 | 60.70 | 1,794,618 | -0.42(-0.68%) |
Jul 16, 2018 | 61.00 | 61.56 | 61.00 | 61.12 | 1,709,055 | -0.05(-0.08%) |
Jul 13, 2018 | 61.30 | 61.17 | 3,105,122 | +0.10(+0.16%) | ||
Jul 12, 2018 | 59.78 | 61.11 | 59.51 | 61.07 | 3,661,655 | +1.39(+2.33%) |
Jul 11, 2018 | 59.79 | 60.45 | 59.31 | 59.68 | 2,493,946 | -0.99(-1.63%) |
Jul 10, 2018 | 60.91 | 61.00 | 60.47 | 60.67 | 1,514,292 | -0.16(-0.26%) |
Jul 09, 2018 | 60.49 | 61.10 | 60.15 | 60.83 | 2,811,688 | +0.20(+0.33%) |
Jul 06, 2018 | 59.57 | 60.86 | 59.40 | 60.63 | 2,952,713 | +1.07(+1.80%) |
Jul 05, 2018 | 58.96 | 59.62 | 58.72 | 59.56 | 3,376,167 | +0.91(+1.56%) |
Jul 03, 2018 | 58.65 | 58.65 | 58.65 | 0 | -0.76(-1.29%) | |
Jul 02, 2018 | 58.97 | 59.46 | 58.55 | 59.41 | 2,236,350 | +0.16(+0.27%) |
Jun 29, 2018 | 59.38 | 59.54 | 58.98 | 59.25 | 2,454,179 | -0.11(-0.18%) |
Jun 28, 2018 | 59.44 | 59.70 | 58.19 | 59.36 | 4,058,196 | +0.52(+0.88%) |
Jun 27, 2018 | 59.09 | 59.97 | 58.69 | 58.85 | 2,494,835 | -0.36(-0.60%) |
Jun 26, 2018 | 59.21 | 59.26 | 58.33 | 59.20 | 3,576,093 | -0.03(-0.05%) |
Jun 25, 2018 | 60.03 | 60.39 | 58.98 | 59.23 | 4,434,216 | -1.05(-1.74%) |
Jun 22, 2018 | 59.83 | 60.65 | 59.57 | 60.29 | 3,453,054 | +0.78(+1.32%) |
Jun 21, 2018 | 59.74 | 60.19 | 58.97 | 59.50 | 3,033,520 | -0.34(-0.56%) |
Jun 20, 2018 | 60.15 | 60.23 | 59.57 | 59.84 | 4,604,079 | -0.20(-0.33%) |
Jun 19, 2018 | 59.29 | 60.37 | 58.94 | 60.04 | 3,680,386 | +0.18(+0.30%) |
Jun 18, 2018 | 59.15 | 59.97 | 58.74 | 59.86 | 4,127,930 | +0.35(+0.58%) |
Jun 15, 2018 | 59.58 | 59.04 | 59.51 | 3,727,076 | +0.48(+0.81%) | |
Jun 14, 2018 | 58.32 | 59.20 | 58.11 | 59.04 | 3,107,087 | +0.84(+1.45%) |
Jun 13, 2018 | 58.51 | 58.60 | 57.90 | 58.19 | 6,233,591 | +0.59(+1.02%) |
Jun 12, 2018 | 57.43 | 57.75 | 57.28 | 57.61 | 1,984,818 | +0.10(+0.17%) |
Jun 11, 2018 | 57.12 | 57.70 | 56.93 | 57.51 | 2,530,462 | +0.19(+0.33%) |
Jun 08, 2018 | 56.85 | 57.49 | 56.51 | 57.32 | 2,512,305 | -0.02(-0.03%) |
Jun 07, 2018 | 57.02 | 57.72 | 57.02 | 57.34 | 3,881,814 | +0.22(+0.38%) |
Jun 06, 2018 | 57.15 | 56.43 | 57.12 | 2,877,525 | +0.44(+0.77%) | |
Jun 05, 2018 | 56.44 | 57.11 | 56.41 | 56.69 | 1,802,369 | +0.04(+0.07%) |
Jun 04, 2018 | 56.33 | 56.97 | 56.15 | 56.65 | 3,218,019 | +0.25(+0.44%) |
Jun 01, 2018 | 55.54 | 56.58 | 55.44 | 56.40 | 3,342,642 | +1.16(+2.10%) |
May 31, 2018 | 55.76 | 55.79 | 54.77 | 55.24 | 5,937,668 | -0.62(-1.12%) |
May 30, 2018 | 56.19 | 56.59 | 55.73 | 55.86 | 4,654,483 | -0.29(-0.51%) |
May 29, 2018 | 55.89 | 56.68 | 55.52 | 56.15 | 3,022,984 | +0.03(+0.05%) |
May 25, 2018 | 56.12 | 56.12 | 56.12 | 0 | -0.39(-0.68%) | |
May 24, 2018 | 56.69 | 56.89 | 56.39 | 56.51 | 2,570,268 | -0.04(-0.07%) |
May 23, 2018 | 56.47 | 56.80 | 55.99 | 56.55 | 2,793,783 | -0.16(-0.28%) |
May 22, 2018 | 56.88 | 57.12 | 56.44 | 56.71 | 2,775,402 | -0.01(-0.02%) |
May 21, 2018 | 56.72 | 56.84 | 56.09 | 56.72 | 2,026,005 | +0.26(+0.46%) |
May 18, 2018 | 56.28 | 57.02 | 56.04 | 56.46 | 4,059,426 | +0.25(+0.44%) |
May 17, 2018 | 56.05 | 56.30 | 55.93 | 56.21 | 2,499,000 | +0.15(+0.27%) |
May 16, 2018 | 56.41 | 56.43 | 55.79 | 56.06 | 2,928,752 | +0.16(+0.28%) |
May 15, 2018 | 55.59 | 56.56 | 55.54 | 55.90 | 2,943,791 | -0.09(-0.16%) |
May 14, 2018 | 55.92 | 56.19 | 55.65 | 55.99 | 3,803,362 | +0.07(+0.12%) |
May 11, 2018 | 56.58 | 56.86 | 55.77 | 55.92 | 2,797,475 | -0.46(-0.81%) |
May 10, 2018 | 55.70 | 56.81 | 55.70 | 56.38 | 5,573,770 | +0.53(+0.94%) |
May 09, 2018 | 55.44 | 55.96 | 55.11 | 55.85 | 5,101,472 | +0.73(+1.33%) |
May 08, 2018 | 56.23 | 56.47 | 54.97 | 55.12 | 4,485,018 | -0.95(-1.70%) |
May 07, 2018 | 56.84 | 57.52 | 55.57 | 56.07 | 6,253,838 | -0.71(-1.26%) |
May 04, 2018 | 55.41 | 57.26 | 55.37 | 56.78 | 6,282,763 | +1.33(+2.40%) |
May 03, 2018 | 56.17 | 56.61 | 54.63 | 55.46 | 10,830,564 | -1.04(-1.84%) |
May 02, 2018 | 59.31 | 59.70 | 55.09 | 56.50 | 15,055,542 | -2.44(-4.14%) |