Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 54.84 | 56.22 | 54.56 | 55.98 | 1,660,893 | +0.13(+0.23%) |
Jul 30, 2018 | 56.65 | 56.95 | 55.57 | 55.85 | 1,819,739 | -0.69(-1.22%) |
Jul 27, 2018 | 56.33 | 56.64 | 56.24 | 56.54 | 1,321,200 | +0.32(+0.57%) |
Jul 26, 2018 | 56.05 | 56.37 | 55.72 | 56.22 | 732,840 | +0.23(+0.41%) |
Jul 25, 2018 | 55.55 | 56.00 | 55.36 | 55.99 | 711,510 | +0.39(+0.70%) |
Jul 24, 2018 | 55.51 | 56.01 | 55.41 | 55.60 | 631,075 | +0.25(+0.45%) |
Jul 23, 2018 | 55.22 | 55.60 | 55.17 | 55.35 | 717,043 | -0.03(-0.05%) |
Jul 20, 2018 | 55.55 | 55.64 | 54.85 | 55.38 | 1,557,245 | +0.01(+0.02%) |
Jul 19, 2018 | 55.59 | 55.67 | 55.13 | 55.37 | 895,071 | -0.33(-0.59%) |
Jul 18, 2018 | 55.32 | 55.86 | 55.30 | 55.70 | 858,566 | +0.52(+0.94%) |
Jul 17, 2018 | 54.67 | 55.30 | 54.53 | 55.18 | 694,411 | +0.37(+0.67%) |
Jul 16, 2018 | 54.80 | 55.07 | 54.70 | 54.81 | 339,871 | +0.01(+0.02%) |
Jul 13, 2018 | 54.85 | 55.05 | 54.69 | 54.80 | 612,139 | +0.04(+0.07%) |
Jul 12, 2018 | 54.92 | 55.18 | 54.72 | 54.76 | 763,072 | +0.09(+0.16%) |
Jul 11, 2018 | 54.47 | 54.87 | 54.04 | 54.67 | 609,589 | -0.23(-0.42%) |
Jul 10, 2018 | 55.25 | 55.25 | 54.54 | 54.90 | 803,392 | -0.30(-0.54%) |
Jul 09, 2018 | 54.55 | 55.23 | 54.21 | 55.20 | 944,134 | +0.76(+1.39%) |
Jul 06, 2018 | 54.35 | 54.71 | 54.18 | 54.44 | 826,823 | +0.11(+0.20%) |
Jul 05, 2018 | 54.24 | 54.36 | 53.78 | 54.33 | 1,200,253 | +0.34(+0.63%) |
Jul 03, 2018 | 53.99 | 53.99 | 53.99 | 0 | +0.37(+0.69%) | |
Jul 02, 2018 | 53.69 | 53.95 | 53.26 | 53.62 | 1,228,137 | -0.38(-0.70%) |
Jun 29, 2018 | 53.92 | 54.27 | 53.90 | 54.00 | 986,985 | +0.13(+0.24%) |
Jun 28, 2018 | 53.70 | 53.93 | 53.32 | 53.87 | 1,155,533 | +0.10(+0.19%) |
Jun 27, 2018 | 54.02 | 54.35 | 53.64 | 53.77 | 1,144,858 | -0.23(-0.42%) |
Jun 26, 2018 | 53.99 | 54.19 | 53.68 | 54.00 | 858,394 | +0.22(+0.41%) |
Jun 25, 2018 | 53.89 | 54.07 | 53.43 | 53.78 | 1,484,581 | -0.43(-0.79%) |
Jun 22, 2018 | 54.63 | 54.83 | 54.18 | 54.21 | 630,770 | +0.12(+0.22%) |
Jun 21, 2018 | 54.26 | 54.49 | 53.96 | 54.09 | 895,315 | -0.31(-0.57%) |
Jun 20, 2018 | 54.61 | 54.75 | 54.26 | 54.40 | 922,556 | -0.14(-0.26%) |
Jun 19, 2018 | 54.63 | 54.90 | 54.36 | 54.54 | 902,725 | -0.29(-0.53%) |
Jun 18, 2018 | 54.31 | 55.04 | 54.23 | 54.83 | 622,112 | +0.23(+0.42%) |
Jun 15, 2018 | 54.61 | 54.40 | 54.60 | 1,235,758 | +0.20(+0.37%) | |
Jun 14, 2018 | 54.59 | 54.86 | 54.27 | 54.40 | 987,251 | -0.14(-0.26%) |
Jun 13, 2018 | 54.98 | 55.00 | 54.41 | 54.54 | 762,779 | -0.36(-0.65%) |
Jun 12, 2018 | 54.85 | 55.02 | 54.58 | 54.90 | 676,074 | +0.14(+0.25%) |
Jun 11, 2018 | 54.77 | 55.05 | 54.59 | 54.76 | 520,980 | +0.08(+0.15%) |
Jun 08, 2018 | 54.85 | 54.85 | 54.39 | 54.68 | 579,582 | -0.16(-0.29%) |
Jun 07, 2018 | 54.85 | 55.09 | 54.76 | 54.84 | 656,072 | +0.02(+0.04%) |
Jun 06, 2018 | 55.04 | 54.82 | 1,301,270 | +0.16(+0.29%) | ||
Jun 05, 2018 | 54.75 | 54.86 | 54.27 | 54.66 | 1,050,370 | -0.16(-0.29%) |
Jun 04, 2018 | 55.13 | 55.35 | 54.67 | 54.82 | 1,101,829 | -0.14(-0.25%) |
Jun 01, 2018 | 55.47 | 55.75 | 54.66 | 54.96 | 1,016,825 | -0.20(-0.36%) |
May 31, 2018 | 55.53 | 55.53 | 54.79 | 55.16 | 1,149,901 | -0.29(-0.52%) |
May 30, 2018 | 55.36 | 55.48 | 54.97 | 55.45 | 863,377 | +0.49(+0.89%) |
May 29, 2018 | 54.42 | 55.27 | 54.42 | 54.96 | 859,602 | -0.15(-0.27%) |
May 25, 2018 | 55.11 | 55.11 | 55.11 | 0 | +0.03(+0.05%) | |
May 24, 2018 | 55.10 | 55.36 | 54.79 | 55.08 | 1,147,676 | -0.02(-0.04%) |
May 23, 2018 | 54.84 | 55.17 | 54.62 | 55.10 | 844,138 | -0.11(-0.20%) |
May 22, 2018 | 55.85 | 56.11 | 55.20 | 55.21 | 819,710 | -0.61(-1.09%) |
May 21, 2018 | 55.43 | 56.04 | 55.35 | 55.82 | 611,234 | +0.48(+0.87%) |
May 18, 2018 | 55.39 | 55.58 | 55.21 | 55.34 | 630,977 | -0.03(-0.05%) |
May 17, 2018 | 55.46 | 55.77 | 55.27 | 55.37 | 614,573 | -0.28(-0.50%) |
May 16, 2018 | 55.61 | 55.98 | 55.33 | 55.65 | 871,702 | +0.21(+0.38%) |
May 15, 2018 | 55.30 | 55.55 | 55.05 | 55.44 | 648,858 | +0.12(+0.22%) |
May 14, 2018 | 55.13 | 55.63 | 54.94 | 55.32 | 554,773 | +0.16(+0.29%) |
May 11, 2018 | 55.53 | 55.96 | 54.70 | 55.16 | 1,313,436 | -0.23(-0.41%) |
May 10, 2018 | 55.34 | 55.78 | 55.14 | 55.39 | 1,181,189 | +0.17(+0.31%) |
May 09, 2018 | 54.85 | 55.60 | 54.84 | 55.22 | 1,235,173 | +0.63(+1.15%) |
May 08, 2018 | 54.20 | 54.73 | 53.89 | 54.59 | 1,239,255 | +0.60(+1.11%) |
May 07, 2018 | 54.14 | 54.49 | 53.94 | 53.99 | 1,055,488 | -0.04(-0.07%) |
May 04, 2018 | 53.48 | 54.26 | 53.28 | 54.03 | 1,392,474 | +0.55(+1.03%) |
May 03, 2018 | 52.93 | 53.82 | 52.36 | 53.48 | 1,723,836 | +1.30(+2.48%) |
May 02, 2018 | 51.80 | 52.76 | 51.45 | 52.19 | 1,469,344 | +0.54(+1.04%) |