Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 60.96 | 62.15 | 60.64 | 61.95 | 8,308,897 | +1.20(+1.98%) |
Jul 30, 2018 | 60.87 | 61.26 | 60.37 | 60.75 | 7,187,479 | -0.39(-0.64%) |
Jul 27, 2018 | 62.19 | 62.84 | 60.99 | 61.14 | 11,879,816 | -1.07(-1.73%) |
Jul 26, 2018 | 61.90 | 62.91 | 60.58 | 62.21 | 18,207,610 | -0.60(-0.96%) |
Jul 25, 2018 | 61.66 | 62.88 | 61.52 | 62.82 | 10,061,592 | +1.01(+1.64%) |
Jul 24, 2018 | 61.89 | 62.55 | 61.61 | 61.81 | 10,913,188 | +0.21(+0.35%) |
Jul 23, 2018 | 61.36 | 62.04 | 61.26 | 61.59 | 6,432,143 | +0.01(+0.01%) |
Jul 20, 2018 | 60.78 | 61.85 | 60.78 | 61.58 | 7,292,248 | +0.25(+0.42%) |
Jul 19, 2018 | 61.28 | 61.87 | 60.56 | 61.33 | 8,150,508 | -0.06(-0.09%) |
Jul 18, 2018 | 61.36 | 61.91 | 61.15 | 61.38 | 6,516,181 | -0.06(-0.10%) |
Jul 17, 2018 | 61.38 | 61.89 | 61.23 | 61.45 | 5,557,177 | -0.05(-0.08%) |
Jul 16, 2018 | 61.75 | 61.97 | 61.07 | 61.50 | 3,886,305 | -0.10(-0.16%) |
Jul 13, 2018 | 61.59 | 5,070,553 | -0.18(-0.28%) | |||
Jul 12, 2018 | 60.94 | 62.22 | 60.52 | 61.77 | 11,251,818 | +1.26(+2.08%) |
Jul 11, 2018 | 60.89 | 61.02 | 60.25 | 60.51 | 7,709,926 | -0.58(-0.95%) |
Jul 10, 2018 | 61.31 | 61.64 | 60.68 | 61.09 | 10,522,562 | +0.09(+0.14%) |
Jul 09, 2018 | 60.05 | 61.44 | 59.98 | 61.00 | 10,735,128 | +1.14(+1.90%) |
Jul 06, 2018 | 58.26 | 60.05 | 58.10 | 59.86 | 11,131,087 | +1.91(+3.30%) |
Jul 05, 2018 | 58.02 | 56.74 | 57.95 | 7,230,008 | +1.18(+2.07%) | |
Jul 03, 2018 | 56.78 | 56.78 | 56.78 | 0 | +0.04(+0.07%) | |
Jul 02, 2018 | 56.27 | 56.82 | 55.96 | 56.74 | 5,134,341 | +0.35(+0.62%) |
Jun 29, 2018 | 56.10 | 56.91 | 55.95 | 56.39 | 7,809,061 | +0.41(+0.73%) |
Jun 28, 2018 | 55.60 | 56.11 | 54.98 | 55.98 | 10,022,084 | +1.35(+2.46%) |
Jun 27, 2018 | 55.99 | 56.34 | 54.60 | 54.63 | 7,310,181 | -1.28(-2.29%) |
Jun 26, 2018 | 56.72 | 57.36 | 55.49 | 55.92 | 8,214,444 | -0.71(-1.25%) |
Jun 25, 2018 | 56.29 | 57.02 | 56.15 | 56.62 | 7,562,599 | +0.06(+0.10%) |
Jun 22, 2018 | 57.06 | 57.12 | 56.38 | 56.57 | 7,687,475 | -0.36(-0.63%) |
Jun 21, 2018 | 56.89 | 57.06 | 56.34 | 56.93 | 8,227,049 | +0.05(+0.08%) |
Jun 20, 2018 | 56.48 | 56.97 | 56.00 | 56.88 | 7,551,055 | +0.41(+0.73%) |
Jun 19, 2018 | 54.49 | 56.50 | 54.25 | 56.47 | 10,847,383 | +1.50(+2.72%) |
Jun 18, 2018 | 55.53 | 55.67 | 54.85 | 54.97 | 8,252,460 | -0.93(-1.67%) |
Jun 15, 2018 | 56.63 | 55.65 | 55.90 | 14,470,654 | -0.73(-1.29%) | |
Jun 14, 2018 | 56.51 | 57.01 | 56.12 | 56.63 | 6,566,070 | +0.34(+0.61%) |
Jun 13, 2018 | 56.77 | 56.83 | 56.06 | 56.29 | 6,429,899 | -0.31(-0.54%) |
Jun 12, 2018 | 56.66 | 56.83 | 56.05 | 56.60 | 8,836,824 | -0.12(-0.21%) |
Jun 11, 2018 | 56.68 | 56.85 | 56.16 | 56.72 | 6,870,943 | -0.06(-0.11%) |
Jun 08, 2018 | 56.42 | 57.07 | 56.34 | 56.78 | 7,400,202 | +0.01(+0.01%) |
Jun 07, 2018 | 56.76 | 56.81 | 56.14 | 56.77 | 9,631,384 | -0.06(-0.10%) |
Jun 06, 2018 | 56.83 | 56.83 | 15,674,045 | +1.51(+2.73%) | ||
Jun 05, 2018 | 55.47 | 55.85 | 54.70 | 55.32 | 9,905,325 | -0.12(-0.21%) |
Jun 04, 2018 | 53.84 | 55.90 | 53.65 | 55.44 | 14,851,467 | +1.51(+2.80%) |
Jun 01, 2018 | 53.39 | 54.03 | 53.31 | 53.93 | 6,495,288 | +0.71(+1.34%) |
May 31, 2018 | 53.77 | 53.81 | 53.07 | 53.22 | 15,764,121 | -0.23(-0.43%) |
May 30, 2018 | 53.42 | 53.53 | 53.15 | 53.45 | 7,511,685 | +0.28(+0.53%) |
May 29, 2018 | 52.90 | 53.34 | 52.67 | 53.16 | 9,904,064 | -0.04(-0.07%) |
May 25, 2018 | 53.20 | 53.20 | 53.20 | 0 | -0.12(-0.22%) | |
May 24, 2018 | 53.72 | 53.92 | 52.97 | 53.32 | 6,195,413 | -0.51(-0.94%) |
May 23, 2018 | 53.19 | 53.99 | 53.18 | 53.83 | 6,450,376 | +0.27(+0.50%) |
May 22, 2018 | 53.67 | 54.24 | 53.31 | 53.56 | 7,865,085 | +0.16(+0.30%) |
May 21, 2018 | 53.81 | 54.13 | 53.10 | 53.40 | 7,601,962 | -0.31(-0.57%) |
May 18, 2018 | 53.37 | 54.08 | 53.17 | 53.71 | 8,024,872 | +0.33(+0.62%) |
May 17, 2018 | 52.98 | 53.79 | 52.98 | 53.38 | 7,530,674 | +0.04(+0.07%) |
May 16, 2018 | 52.90 | 53.68 | 52.90 | 53.34 | 8,362,430 | +0.44(+0.84%) |
May 15, 2018 | 52.74 | 53.34 | 52.62 | 52.89 | 9,475,065 | -0.05(-0.09%) |
May 14, 2018 | 52.40 | 53.44 | 52.26 | 52.94 | 7,818,836 | +0.70(+1.35%) |
May 11, 2018 | 51.50 | 52.71 | 51.20 | 52.24 | 12,682,599 | +0.62(+1.21%) |
May 10, 2018 | 52.12 | 52.19 | 51.49 | 51.62 | 8,373,839 | -0.25(-0.49%) |
May 09, 2018 | 51.30 | 52.18 | 51.03 | 51.87 | 9,955,776 | +0.37(+0.72%) |
May 08, 2018 | 51.32 | 51.85 | 50.96 | 51.50 | 11,364,468 | +0.27(+0.52%) |
May 07, 2018 | 51.88 | 52.07 | 50.87 | 51.23 | 16,722,920 | -0.43(-0.83%) |
May 04, 2018 | 51.39 | 51.88 | 51.09 | 51.66 | 11,588,888 | +0.18(+0.35%) |
May 03, 2018 | 52.59 | 52.78 | 50.75 | 51.47 | 19,071,280 | -1.33(-2.53%) |
May 02, 2018 | 53.90 | 54.29 | 52.13 | 52.81 | 32,701,632 | -4.48(-7.83%) |