Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 60.45 | 61.29 | 60.34 | 60.45 | 2,323,126 | +0.40(+0.66%) |
Jul 30, 2018 | 60.62 | 60.78 | 59.75 | 60.05 | 2,557,475 | -0.59(-0.98%) |
Jul 27, 2018 | 60.96 | 61.50 | 60.20 | 60.64 | 5,312,103 | -0.27(-0.44%) |
Jul 26, 2018 | 60.95 | 59.75 | 60.91 | 7,463,673 | +1.17(+1.95%) | |
Jul 25, 2018 | 59.50 | 59.80 | 58.73 | 59.75 | 16,623,219 | +0.22(+0.38%) |
Jul 24, 2018 | 60.55 | 60.84 | 59.44 | 59.52 | 1,927,069 | -0.65(-1.09%) |
Jul 23, 2018 | 59.79 | 60.28 | 59.01 | 60.18 | 1,024,266 | +0.08(+0.14%) |
Jul 20, 2018 | 60.43 | 59.79 | 60.09 | 891,927 | -0.28(-0.47%) | |
Jul 19, 2018 | 60.39 | 60.62 | 59.99 | 60.38 | 891,334 | -0.13(-0.22%) |
Jul 18, 2018 | 60.32 | 60.62 | 60.12 | 60.51 | 944,599 | +0.46(+0.77%) |
Jul 17, 2018 | 58.80 | 60.07 | 58.71 | 60.05 | 4,235,418 | +0.85(+1.44%) |
Jul 16, 2018 | 59.37 | 59.60 | 59.15 | 59.20 | 626,751 | -0.08(-0.14%) |
Jul 13, 2018 | 59.66 | 59.66 | 59.19 | 59.28 | 821,559 | -0.22(-0.36%) |
Jul 12, 2018 | 58.94 | 59.58 | 58.59 | 59.50 | 2,319,759 | +0.40(+0.67%) |
Jul 11, 2018 | 59.68 | 60.03 | 59.05 | 59.10 | 2,044,435 | -1.56(-2.57%) |
Jul 10, 2018 | 60.13 | 60.78 | 60.04 | 60.66 | 1,435,839 | +0.64(+1.06%) |
Jul 09, 2018 | 60.24 | 60.25 | 59.32 | 60.02 | 1,391,286 | +0.38(+0.64%) |
Jul 06, 2018 | 58.91 | 59.74 | 58.60 | 59.64 | 2,315,810 | +0.72(+1.23%) |
Jul 05, 2018 | 57.89 | 58.93 | 57.89 | 58.92 | 1,369,853 | +1.53(+2.67%) |
Jul 03, 2018 | 57.38 | 57.38 | 57.38 | 0 | -1.07(-1.82%) | |
Jul 02, 2018 | 57.58 | 58.46 | 57.14 | 58.45 | 2,145,506 | +0.36(+0.63%) |
Jun 29, 2018 | 58.49 | 58.79 | 58.08 | 58.08 | 1,307,421 | +0.12(+0.21%) |
Jun 28, 2018 | 57.35 | 58.09 | 57.28 | 57.96 | 4,161,015 | +0.44(+0.76%) |
Jun 27, 2018 | 59.24 | 59.38 | 57.49 | 57.52 | 2,418,078 | -1.41(-2.39%) |
Jun 26, 2018 | 58.92 | 59.23 | 58.64 | 58.93 | 11,256,417 | +0.07(+0.13%) |
Jun 25, 2018 | 59.99 | 59.99 | 58.10 | 58.86 | 5,572,353 | -1.78(-2.94%) |
Jun 22, 2018 | 61.42 | 61.46 | 60.52 | 60.64 | 1,143,237 | -0.48(-0.79%) |
Jun 21, 2018 | 62.31 | 62.34 | 61.04 | 61.13 | 1,275,930 | -0.77(-1.24%) |
Jun 20, 2018 | 61.95 | 62.21 | 61.61 | 61.89 | 2,056,063 | +0.30(+0.48%) |
Jun 19, 2018 | 61.35 | 61.64 | 60.66 | 61.60 | 2,694,294 | -0.68(-1.10%) |
Jun 18, 2018 | 62.49 | 62.49 | 61.71 | 62.28 | 1,716,206 | -0.61(-0.96%) |
Jun 15, 2018 | 62.96 | 62.94 | 62.89 | 1,149,766 | -0.06(-0.09%) | |
Jun 14, 2018 | 62.93 | 63.25 | 62.57 | 62.94 | 1,675,043 | +0.37(+0.60%) |
Jun 13, 2018 | 62.70 | 63.23 | 62.50 | 62.57 | 9,377,754 | -0.09(-0.15%) |
Jun 12, 2018 | 62.50 | 62.71 | 62.10 | 62.66 | 954,916 | +0.32(+0.52%) |
Jun 11, 2018 | 62.37 | 62.66 | 62.14 | 62.34 | 1,308,988 | -0.12(-0.19%) |
Jun 08, 2018 | 62.30 | 62.58 | 61.96 | 62.46 | 2,488,144 | -0.56(-0.89%) |
Jun 07, 2018 | 63.65 | 63.72 | 62.57 | 63.02 | 2,134,262 | -0.57(-0.89%) |
Jun 06, 2018 | 63.59 | 62.93 | 63.59 | 1,298,487 | +0.40(+0.63%) | |
Jun 05, 2018 | 63.06 | 63.36 | 62.82 | 63.19 | 656,960 | +0.30(+0.48%) |
Jun 04, 2018 | 62.56 | 62.96 | 62.32 | 62.89 | 1,199,254 | +0.49(+0.79%) |
Jun 01, 2018 | 61.55 | 62.40 | 61.33 | 62.40 | 1,085,935 | +1.39(+2.28%) |
May 31, 2018 | 61.35 | 61.63 | 60.91 | 61.01 | 1,645,195 | -0.45(-0.73%) |
May 30, 2018 | 61.39 | 61.91 | 61.15 | 61.45 | 2,195,060 | +0.40(+0.65%) |
May 29, 2018 | 61.17 | 61.57 | 60.63 | 61.05 | 1,575,555 | -0.37(-0.60%) |
May 25, 2018 | 61.43 | 61.43 | 61.43 | 0 | +0.49(+0.81%) | |
May 24, 2018 | 60.73 | 61.06 | 60.18 | 60.93 | 1,163,557 | +0.24(+0.40%) |
May 23, 2018 | 59.90 | 60.71 | 59.65 | 60.69 | 1,064,238 | +0.33(+0.54%) |
May 22, 2018 | 60.54 | 60.82 | 60.16 | 60.36 | 1,532,629 | +0.34(+0.56%) |
May 21, 2018 | 60.31 | 60.62 | 59.50 | 60.03 | 1,509,952 | +0.60(+1.00%) |
May 18, 2018 | 59.76 | 59.84 | 59.22 | 59.43 | 2,122,511 | -0.86(-1.43%) |
May 17, 2018 | 60.33 | 60.79 | 59.84 | 60.30 | 1,332,624 | -0.18(-0.29%) |
May 16, 2018 | 60.18 | 60.60 | 59.67 | 60.47 | 1,250,777 | +0.77(+1.29%) |
May 15, 2018 | 59.96 | 60.13 | 59.27 | 59.70 | 1,294,432 | -0.65(-1.08%) |
May 14, 2018 | 60.37 | 61.08 | 60.25 | 60.36 | 1,693,667 | +0.73(+1.22%) |
May 11, 2018 | 59.73 | 60.19 | 59.52 | 59.63 | 1,902,619 | -0.44(-0.73%) |
May 10, 2018 | 59.33 | 60.09 | 59.29 | 60.07 | 1,273,171 | +1.07(+1.82%) |
May 09, 2018 | 58.32 | 59.04 | 58.19 | 58.99 | 1,069,188 | +0.89(+1.52%) |
May 08, 2018 | 57.73 | 58.19 | 57.51 | 58.11 | 1,235,419 | +0.34(+0.59%) |
May 07, 2018 | 57.68 | 58.04 | 57.47 | 57.77 | 1,213,482 | +0.55(+0.97%) |
May 04, 2018 | 55.60 | 57.31 | 55.35 | 57.21 | 2,025,659 | +1.31(+2.35%) |
May 03, 2018 | 55.13 | 56.15 | 54.71 | 55.90 | 2,454,638 | +0.33(+0.60%) |
May 02, 2018 | 55.87 | 56.05 | 55.34 | 55.57 | 1,580,501 | -0.25(-0.44%) |