Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 56.32 | 57.02 | 56.17 | 56.65 | 4,055,615 | +0.54(+0.95%) |
Jul 30, 2018 | 56.23 | 56.36 | 55.95 | 56.11 | 4,081,141 | +0.00(+0.00%) |
Jul 27, 2018 | 56.44 | 56.64 | 56.06 | 56.11 | 5,722,494 | -0.12(-0.21%) |
Jul 26, 2018 | 55.12 | 56.30 | 54.44 | 56.23 | 5,790,859 | +1.19(+2.16%) |
Jul 25, 2018 | 54.02 | 55.07 | 53.95 | 55.04 | 4,494,158 | +1.21(+2.25%) |
Jul 24, 2018 | 53.94 | 53.94 | 53.42 | 53.84 | 3,732,018 | -0.18(-0.34%) |
Jul 23, 2018 | 53.95 | 54.15 | 53.67 | 54.02 | 2,783,280 | +0.11(+0.21%) |
Jul 20, 2018 | 54.51 | 54.63 | 53.83 | 53.90 | 3,660,568 | -0.92(-1.67%) |
Jul 19, 2018 | 54.15 | 55.07 | 54.00 | 54.82 | 3,589,799 | +0.46(+0.84%) |
Jul 18, 2018 | 54.30 | 54.98 | 53.78 | 54.36 | 5,541,781 | -0.39(-0.71%) |
Jul 17, 2018 | 57.14 | 57.20 | 54.39 | 54.75 | 7,339,972 | -1.40(-2.49%) |
Jul 16, 2018 | 56.46 | 56.61 | 55.67 | 56.15 | 3,560,524 | -0.42(-0.75%) |
Jul 13, 2018 | 56.83 | 57.04 | 56.36 | 56.57 | 2,249,676 | -0.12(-0.21%) |
Jul 12, 2018 | 56.48 | 56.77 | 56.34 | 56.69 | 2,511,410 | +0.23(+0.41%) |
Jul 11, 2018 | 56.76 | 56.95 | 56.38 | 56.46 | 2,747,594 | -0.37(-0.65%) |
Jul 10, 2018 | 56.73 | 57.03 | 56.50 | 56.83 | 3,213,931 | +0.03(+0.05%) |
Jul 09, 2018 | 57.18 | 57.35 | 56.54 | 56.80 | 2,620,864 | -0.35(-0.60%) |
Jul 06, 2018 | 57.08 | 57.28 | 56.55 | 57.15 | 2,466,792 | +0.19(+0.33%) |
Jul 05, 2018 | 56.61 | 56.99 | 56.26 | 56.96 | 2,556,450 | +0.80(+1.43%) |
Jul 03, 2018 | 56.16 | 56.16 | 56.16 | 0 | +0.46(+0.82%) | |
Jul 02, 2018 | 56.62 | 56.79 | 55.05 | 55.70 | 4,004,517 | -1.01(-1.78%) |
Jun 29, 2018 | 57.18 | 55.74 | 56.71 | 5,273,619 | +0.47(+0.83%) | |
Jun 28, 2018 | 55.60 | 56.31 | 55.60 | 56.24 | 3,528,125 | +0.64(+1.15%) |
Jun 27, 2018 | 55.38 | 55.95 | 55.20 | 55.60 | 3,962,567 | +0.34(+0.61%) |
Jun 26, 2018 | 55.60 | 55.66 | 55.19 | 55.27 | 3,935,405 | -0.10(-0.19%) |
Jun 25, 2018 | 55.61 | 55.81 | 54.93 | 55.37 | 3,659,810 | -0.15(-0.26%) |
Jun 22, 2018 | 55.35 | 55.91 | 55.00 | 55.52 | 10,119,597 | +0.31(+0.56%) |
Jun 21, 2018 | 55.35 | 55.67 | 54.90 | 55.21 | 3,126,200 | -0.14(-0.25%) |
Jun 20, 2018 | 54.91 | 55.63 | 54.86 | 55.35 | 2,698,897 | +0.52(+0.94%) |
Jun 19, 2018 | 55.25 | 55.52 | 54.73 | 54.83 | 3,031,797 | -0.57(-1.03%) |
Jun 18, 2018 | 55.16 | 55.52 | 54.76 | 55.40 | 3,156,486 | +0.19(+0.34%) |
Jun 15, 2018 | 55.61 | 55.13 | 55.21 | 5,217,707 | -0.41(-0.73%) | |
Jun 14, 2018 | 55.64 | 55.94 | 55.47 | 55.61 | 2,245,242 | +0.16(+0.30%) |
Jun 13, 2018 | 56.27 | 56.68 | 55.17 | 55.45 | 2,790,614 | -0.69(-1.23%) |
Jun 12, 2018 | 56.00 | 56.56 | 55.82 | 56.14 | 2,786,943 | +0.03(+0.05%) |
Jun 11, 2018 | 56.52 | 56.65 | 55.98 | 56.11 | 2,552,001 | -0.40(-0.71%) |
Jun 08, 2018 | 56.56 | 56.71 | 56.10 | 56.52 | 2,045,303 | -0.01(-0.02%) |
Jun 07, 2018 | 56.59 | 56.82 | 56.11 | 56.53 | 2,891,113 | +0.02(+0.03%) |
Jun 06, 2018 | 56.19 | 56.51 | 3,143,561 | -0.09(-0.15%) | ||
Jun 05, 2018 | 56.77 | 56.87 | 56.34 | 56.59 | 3,044,056 | -0.18(-0.32%) |
Jun 04, 2018 | 56.02 | 56.82 | 55.46 | 56.77 | 3,169,893 | +0.98(+1.75%) |
Jun 01, 2018 | 55.39 | 55.89 | 54.84 | 55.80 | 3,443,997 | +0.65(+1.18%) |
May 31, 2018 | 55.39 | 55.52 | 54.95 | 55.15 | 5,789,564 | -0.39(-0.69%) |
May 30, 2018 | 55.22 | 55.92 | 55.01 | 55.53 | 3,542,067 | +0.42(+0.76%) |
May 29, 2018 | 54.88 | 55.44 | 54.73 | 55.11 | 3,737,411 | -0.09(-0.16%) |
May 25, 2018 | 55.20 | 55.20 | 55.20 | 0 | -0.06(-0.11%) | |
May 24, 2018 | 55.50 | 55.66 | 54.89 | 55.26 | 2,500,891 | -0.25(-0.45%) |
May 23, 2018 | 54.66 | 55.57 | 54.57 | 55.51 | 2,825,136 | +0.86(+1.57%) |
May 22, 2018 | 54.64 | 54.81 | 54.41 | 54.65 | 3,073,132 | -0.04(-0.08%) |
May 21, 2018 | 54.41 | 54.85 | 53.77 | 54.69 | 3,358,834 | +0.50(+0.92%) |
May 18, 2018 | 54.25 | 54.42 | 53.78 | 54.19 | 2,784,761 | -0.03(-0.06%) |
May 17, 2018 | 54.44 | 54.60 | 54.07 | 54.23 | 3,295,267 | -0.10(-0.19%) |
May 16, 2018 | 55.22 | 55.22 | 54.23 | 54.33 | 3,356,338 | -0.70(-1.28%) |
May 15, 2018 | 55.51 | 55.51 | 54.76 | 55.03 | 4,328,361 | -0.85(-1.52%) |
May 14, 2018 | 56.13 | 56.19 | 55.47 | 55.88 | 3,381,617 | -0.10(-0.18%) |
May 11, 2018 | 56.30 | 56.33 | 55.91 | 55.99 | 2,625,242 | -0.22(-0.40%) |
May 10, 2018 | 56.05 | 56.28 | 55.95 | 56.21 | 3,376,565 | +0.32(+0.57%) |
May 09, 2018 | 55.87 | 56.05 | 55.62 | 55.89 | 3,355,757 | +0.03(+0.05%) |
May 08, 2018 | 56.11 | 56.35 | 55.78 | 55.87 | 3,476,396 | -0.26(-0.46%) |
May 07, 2018 | 56.15 | 56.26 | 55.88 | 56.12 | 3,790,372 | +0.21(+0.37%) |
May 04, 2018 | 55.39 | 56.18 | 55.35 | 55.92 | 2,934,468 | +0.39(+0.69%) |
May 03, 2018 | 55.32 | 55.75 | 55.18 | 55.53 | 2,706,188 | +0.04(+0.08%) |
May 02, 2018 | 55.61 | 55.99 | 55.20 | 55.49 | 4,597,874 | -0.27(-0.49%) |