Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 65.78 | 67.19 | 65.47 | 67.05 | 3,374,902 | +1.90(+2.92%) |
Jul 30, 2018 | 65.35 | 66.71 | 64.95 | 65.15 | 3,155,471 | -0.05(-0.08%) |
Jul 27, 2018 | 65.96 | 66.14 | 64.34 | 65.20 | 2,734,178 | -1.14(-1.72%) |
Jul 26, 2018 | 64.94 | 66.42 | 64.33 | 66.34 | 3,660,739 | +1.78(+2.76%) |
Jul 25, 2018 | 63.30 | 64.61 | 63.10 | 64.56 | 2,597,755 | +1.32(+2.09%) |
Jul 24, 2018 | 62.49 | 63.28 | 62.49 | 63.23 | 2,540,768 | +1.00(+1.61%) |
Jul 23, 2018 | 63.25 | 63.36 | 62.18 | 62.23 | 1,766,739 | -1.19(-1.88%) |
Jul 20, 2018 | 63.00 | 63.88 | 62.87 | 63.42 | 2,292,837 | +0.02(+0.03%) |
Jul 19, 2018 | 63.30 | 63.59 | 62.79 | 63.41 | 1,600,548 | +0.08(+0.13%) |
Jul 18, 2018 | 63.72 | 63.72 | 63.11 | 63.32 | 1,691,749 | -0.04(-0.06%) |
Jul 17, 2018 | 62.55 | 63.46 | 62.41 | 63.37 | 1,179,512 | +0.91(+1.45%) |
Jul 16, 2018 | 62.92 | 62.97 | 62.26 | 62.46 | 1,309,338 | -0.62(-0.98%) |
Jul 13, 2018 | 62.95 | 63.23 | 62.73 | 63.08 | 1,230,917 | +0.22(+0.35%) |
Jul 12, 2018 | 62.56 | 63.06 | 62.20 | 62.86 | 1,945,228 | +0.58(+0.93%) |
Jul 11, 2018 | 62.74 | 62.95 | 62.25 | 62.28 | 1,574,513 | -0.67(-1.06%) |
Jul 10, 2018 | 63.55 | 63.77 | 62.61 | 62.95 | 1,502,750 | -0.69(-1.08%) |
Jul 09, 2018 | 63.02 | 63.80 | 63.02 | 63.64 | 2,109,169 | +0.56(+0.88%) |
Jul 06, 2018 | 63.06 | 63.45 | 62.78 | 63.08 | 1,127,507 | +0.07(+0.10%) |
Jul 05, 2018 | 62.93 | 63.15 | 62.57 | 63.01 | 1,644,375 | +0.49(+0.78%) |
Jul 03, 2018 | 62.52 | 62.52 | 62.52 | 0 | -0.18(-0.29%) | |
Jul 02, 2018 | 62.50 | 62.73 | 61.81 | 62.70 | 1,808,245 | -0.29(-0.45%) |
Jun 29, 2018 | 62.26 | 63.40 | 62.26 | 62.99 | 4,207,435 | +1.07(+1.73%) |
Jun 28, 2018 | 61.32 | 62.21 | 60.61 | 61.92 | 4,257,992 | +0.83(+1.35%) |
Jun 27, 2018 | 61.67 | 62.10 | 61.05 | 61.09 | 6,553,848 | -0.33(-0.55%) |
Jun 26, 2018 | 63.10 | 63.10 | 61.37 | 61.43 | 7,358,946 | -1.98(-3.13%) |
Jun 25, 2018 | 63.25 | 63.59 | 62.70 | 63.41 | 2,328,450 | -0.17(-0.27%) |
Jun 22, 2018 | 64.39 | 64.41 | 63.53 | 63.59 | 2,675,282 | -0.21(-0.33%) |
Jun 21, 2018 | 64.13 | 64.37 | 63.28 | 63.80 | 1,552,370 | -0.57(-0.89%) |
Jun 20, 2018 | 64.62 | 64.71 | 64.04 | 64.37 | 1,374,872 | -0.17(-0.27%) |
Jun 19, 2018 | 64.93 | 65.02 | 63.99 | 64.54 | 2,290,172 | -1.11(-1.69%) |
Jun 18, 2018 | 65.66 | 65.88 | 64.89 | 65.65 | 2,373,703 | -0.57(-0.86%) |
Jun 15, 2018 | 66.58 | 65.46 | 66.22 | 4,119,445 | +0.77(+1.17%) | |
Jun 14, 2018 | 63.96 | 65.72 | 63.96 | 65.46 | 3,121,004 | +1.67(+2.61%) |
Jun 13, 2018 | 64.08 | 64.51 | 63.76 | 63.79 | 1,412,289 | -0.16(-0.26%) |
Jun 12, 2018 | 64.03 | 64.26 | 63.67 | 63.95 | 1,323,119 | -0.07(-0.10%) |
Jun 11, 2018 | 63.88 | 64.17 | 63.67 | 64.02 | 1,347,098 | +0.14(+0.22%) |
Jun 08, 2018 | 63.68 | 64.04 | 63.33 | 63.88 | 1,772,371 | +0.18(+0.28%) |
Jun 07, 2018 | 63.16 | 63.86 | 62.88 | 63.70 | 3,243,366 | +2.47(+4.03%) |
Jun 06, 2018 | 61.23 | 60.56 | 61.23 | 1,647,193 | +0.54(+0.89%) | |
Jun 05, 2018 | 60.83 | 61.05 | 60.46 | 60.69 | 1,048,690 | +0.04(+0.07%) |
Jun 04, 2018 | 60.64 | 61.10 | 60.19 | 60.65 | 1,958,977 | +0.36(+0.60%) |
Jun 01, 2018 | 59.98 | 60.67 | 59.66 | 60.29 | 1,448,566 | +0.91(+1.54%) |
May 31, 2018 | 60.56 | 60.58 | 59.22 | 59.38 | 2,787,370 | -1.23(-2.02%) |
May 30, 2018 | 60.47 | 61.00 | 60.33 | 60.60 | 1,604,513 | +0.14(+0.23%) |
May 29, 2018 | 61.20 | 61.44 | 60.06 | 60.47 | 1,849,869 | -1.22(-1.97%) |
May 25, 2018 | 61.68 | 61.68 | 61.68 | 0 | -0.53(-0.85%) | |
May 24, 2018 | 61.85 | 62.52 | 61.68 | 62.21 | 1,786,713 | +0.04(+0.07%) |
May 23, 2018 | 61.81 | 62.26 | 61.38 | 62.17 | 1,502,146 | +0.06(+0.09%) |
May 22, 2018 | 63.34 | 63.45 | 62.10 | 62.12 | 1,905,298 | -1.22(-1.93%) |
May 21, 2018 | 63.77 | 64.16 | 63.09 | 63.34 | 1,452,283 | -0.21(-0.33%) |
May 18, 2018 | 63.12 | 63.63 | 62.87 | 63.55 | 2,516,672 | +0.42(+0.67%) |
May 17, 2018 | 62.61 | 63.24 | 62.35 | 63.13 | 1,527,725 | +0.47(+0.74%) |
May 16, 2018 | 62.16 | 62.77 | 62.13 | 62.66 | 1,210,168 | +0.43(+0.70%) |
May 15, 2018 | 62.04 | 62.25 | 61.63 | 62.23 | 1,401,863 | -0.04(-0.07%) |
May 14, 2018 | 61.82 | 62.61 | 61.79 | 62.27 | 2,148,034 | +0.55(+0.90%) |
May 11, 2018 | 61.72 | 62.00 | 61.37 | 61.72 | 1,236,773 | +0.07(+0.11%) |
May 10, 2018 | 61.61 | 61.73 | 61.30 | 61.65 | 1,126,780 | +0.26(+0.43%) |
May 09, 2018 | 60.61 | 61.46 | 60.39 | 61.39 | 1,533,036 | +0.79(+1.31%) |
May 08, 2018 | 60.02 | 60.61 | 59.86 | 60.60 | 1,383,638 | +0.58(+0.97%) |
May 07, 2018 | 59.90 | 60.31 | 59.71 | 60.02 | 1,612,944 | +0.20(+0.34%) |
May 04, 2018 | 58.75 | 59.90 | 58.58 | 59.81 | 1,536,118 | +0.64(+1.08%) |
May 03, 2018 | 57.86 | 59.37 | 57.61 | 59.18 | 2,325,883 | +0.81(+1.38%) |
May 02, 2018 | 58.76 | 59.06 | 58.11 | 58.37 | 2,438,316 | -0.42(-0.72%) |