Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 61.56 | 62.18 | 60.31 | 62.06 | 1,345,540 | +0.43(+0.69%) |
Jul 30, 2018 | 60.26 | 62.45 | 60.10 | 61.63 | 1,936,618 | +2.49(+4.21%) |
Jul 27, 2018 | 59.78 | 60.11 | 58.99 | 59.15 | 1,441,719 | -0.98(-1.63%) |
Jul 26, 2018 | 59.12 | 60.56 | 59.12 | 60.13 | 2,048,060 | +0.75(+1.26%) |
Jul 25, 2018 | 60.51 | 60.64 | 58.88 | 59.38 | 4,474,569 | -2.65(-4.28%) |
Jul 24, 2018 | 61.06 | 62.39 | 60.71 | 62.03 | 2,048,250 | +1.59(+2.64%) |
Jul 23, 2018 | 61.11 | 61.11 | 60.17 | 60.44 | 1,218,307 | -0.23(-0.38%) |
Jul 20, 2018 | 60.54 | 60.87 | 59.91 | 60.67 | 1,522,599 | +0.67(+1.12%) |
Jul 19, 2018 | 59.94 | 60.55 | 59.43 | 60.00 | 1,250,776 | -0.15(-0.24%) |
Jul 18, 2018 | 58.46 | 60.24 | 57.51 | 60.15 | 2,015,774 | +1.15(+1.94%) |
Jul 17, 2018 | 58.72 | 59.52 | 57.67 | 59.00 | 1,618,410 | -0.22(-0.38%) |
Jul 16, 2018 | 59.76 | 60.22 | 58.08 | 59.22 | 1,849,227 | -1.43(-2.36%) |
Jul 13, 2018 | 60.52 | 61.61 | 60.17 | 60.65 | 1,801,689 | +0.48(+0.79%) |
Jul 12, 2018 | 60.40 | 60.78 | 58.83 | 60.18 | 2,450,144 | -0.10(-0.16%) |
Jul 11, 2018 | 61.52 | 62.10 | 59.19 | 60.27 | 2,227,473 | -1.89(-3.05%) |
Jul 10, 2018 | 63.00 | 63.56 | 61.86 | 62.17 | 1,248,210 | -0.10(-0.16%) |
Jul 09, 2018 | 61.52 | 62.48 | 61.05 | 62.27 | 1,230,197 | +1.29(+2.12%) |
Jul 06, 2018 | 59.76 | 61.34 | 59.40 | 60.97 | 1,065,490 | +0.83(+1.37%) |
Jul 05, 2018 | 61.55 | 61.82 | 59.77 | 60.15 | 1,146,739 | -0.92(-1.51%) |
Jul 03, 2018 | 61.07 | 61.07 | 61.07 | 0 | +0.26(+0.43%) | |
Jul 02, 2018 | 62.26 | 62.38 | 60.33 | 60.81 | 2,271,668 | -2.12(-3.37%) |
Jun 29, 2018 | 65.22 | 62.67 | 62.93 | 2,662,656 | -1.27(-1.98%) | |
Jun 28, 2018 | 65.23 | 65.62 | 63.68 | 64.20 | 1,575,635 | -1.08(-1.65%) |
Jun 27, 2018 | 64.46 | 66.50 | 64.11 | 65.28 | 2,200,807 | +1.91(+3.02%) |
Jun 26, 2018 | 62.60 | 63.77 | 61.96 | 63.36 | 1,796,022 | +1.16(+1.86%) |
Jun 25, 2018 | 64.51 | 64.60 | 61.84 | 62.21 | 1,999,917 | -2.12(-3.29%) |
Jun 22, 2018 | 64.47 | 65.64 | 63.65 | 64.33 | 2,746,301 | +3.26(+5.33%) |
Jun 21, 2018 | 61.61 | 62.46 | 60.83 | 61.07 | 2,445,581 | -0.90(-1.46%) |
Jun 20, 2018 | 61.24 | 62.20 | 60.58 | 61.97 | 1,437,890 | +1.51(+2.49%) |
Jun 19, 2018 | 59.00 | 61.48 | 58.65 | 60.47 | 2,184,207 | +0.13(+0.21%) |
Jun 18, 2018 | 59.07 | 61.17 | 59.04 | 60.34 | 1,670,538 | +1.27(+2.15%) |
Jun 15, 2018 | 62.44 | 58.80 | 59.07 | 2,761,437 | -3.37(-5.40%) | |
Jun 14, 2018 | 63.76 | 64.03 | 62.22 | 62.44 | 1,468,440 | -0.75(-1.18%) |
Jun 13, 2018 | 63.02 | 63.89 | 62.71 | 63.19 | 1,596,483 | -0.07(-0.11%) |
Jun 12, 2018 | 63.85 | 64.62 | 62.92 | 63.26 | 1,596,323 | -0.66(-1.03%) |
Jun 11, 2018 | 64.13 | 64.30 | 63.28 | 63.92 | 1,285,103 | -0.06(-0.09%) |
Jun 08, 2018 | 63.97 | 64.10 | 62.97 | 63.98 | 1,443,439 | +0.06(+0.09%) |
Jun 07, 2018 | 62.31 | 64.32 | 62.29 | 63.92 | 2,596,013 | +1.95(+3.15%) |
Jun 06, 2018 | 61.57 | 61.96 | 2,255,651 | -0.43(-0.69%) | ||
Jun 05, 2018 | 62.48 | 63.14 | 61.67 | 62.39 | 3,008,510 | -0.39(-0.62%) |
Jun 04, 2018 | 66.34 | 67.09 | 62.46 | 62.78 | 2,844,475 | -3.46(-5.22%) |
Jun 01, 2018 | 66.19 | 67.50 | 65.15 | 66.24 | 2,684,037 | +0.81(+1.23%) |
May 31, 2018 | 65.14 | 66.97 | 64.99 | 65.43 | 2,436,684 | -0.57(-0.87%) |
May 30, 2018 | 64.14 | 66.58 | 64.13 | 66.01 | 2,056,107 | +2.46(+3.87%) |
May 29, 2018 | 62.16 | 63.69 | 62.00 | 63.55 | 2,046,660 | +0.65(+1.04%) |
May 25, 2018 | 62.90 | 62.90 | 62.90 | 0 | -2.24(-3.45%) | |
May 24, 2018 | 64.56 | 65.55 | 63.94 | 65.14 | 1,681,193 | -0.62(-0.95%) |
May 23, 2018 | 65.02 | 66.12 | 64.13 | 65.76 | 1,711,692 | +0.28(+0.43%) |
May 22, 2018 | 66.85 | 67.93 | 65.20 | 65.48 | 2,059,918 | -1.33(-1.99%) |
May 21, 2018 | 66.41 | 67.01 | 65.93 | 66.81 | 1,257,407 | +1.13(+1.72%) |
May 18, 2018 | 66.86 | 66.86 | 65.25 | 65.69 | 1,753,256 | -1.20(-1.79%) |
May 17, 2018 | 66.60 | 67.72 | 66.36 | 66.88 | 1,777,456 | +0.69(+1.04%) |
May 16, 2018 | 66.29 | 66.55 | 65.43 | 66.19 | 1,739,456 | -0.17(-0.26%) |
May 15, 2018 | 65.97 | 66.61 | 65.13 | 66.37 | 1,474,766 | +0.25(+0.38%) |
May 14, 2018 | 66.09 | 66.75 | 65.88 | 66.11 | 798,884 | +0.40(+0.61%) |
May 11, 2018 | 66.37 | 66.80 | 65.56 | 65.72 | 1,433,779 | -0.53(-0.81%) |
May 10, 2018 | 66.51 | 66.76 | 65.53 | 66.25 | 1,705,820 | +0.12(+0.18%) |
May 09, 2018 | 65.72 | 66.89 | 65.20 | 66.13 | 3,793,347 | +1.79(+2.78%) |
May 08, 2018 | 62.04 | 64.37 | 60.90 | 64.35 | 2,330,195 | +1.52(+2.41%) |
May 07, 2018 | 63.43 | 64.90 | 62.61 | 62.83 | 2,723,775 | +0.25(+0.40%) |
May 04, 2018 | 62.44 | 62.94 | 61.70 | 62.58 | 2,296,277 | +0.41(+0.66%) |
May 03, 2018 | 63.16 | 63.16 | 60.51 | 62.17 | 4,957,500 | -1.88(-2.93%) |
May 02, 2018 | 63.82 | 65.01 | 63.61 | 64.04 | 3,383,431 | +0.18(+0.29%) |