Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 56.77 | 56.99 | 56.31 | 56.68 | 7,131,751 | -0.05(-0.09%) |
Jul 30, 2018 | 56.67 | 57.34 | 56.50 | 56.73 | 6,929,182 | +0.45(+0.81%) |
Jul 27, 2018 | 55.68 | 56.58 | 55.68 | 56.28 | 7,243,384 | +0.15(+0.27%) |
Jul 26, 2018 | 55.59 | 56.26 | 55.00 | 56.13 | 7,739,683 | +0.91(+1.64%) |
Jul 25, 2018 | 55.07 | 55.29 | 54.34 | 55.22 | 9,126,664 | +0.22(+0.40%) |
Jul 24, 2018 | 55.41 | 55.75 | 54.89 | 55.00 | 10,568,566 | -0.18(-0.33%) |
Jul 23, 2018 | 55.91 | 54.96 | 55.19 | 10,176,409 | -0.29(-0.53%) | |
Jul 20, 2018 | 56.18 | 55.43 | 55.48 | 9,251,138 | -0.70(-1.24%) | |
Jul 19, 2018 | 55.91 | 56.70 | 55.82 | 56.18 | 8,396,086 | -0.12(-0.21%) |
Jul 18, 2018 | 55.74 | 56.62 | 55.31 | 56.29 | 7,734,799 | +0.27(+0.48%) |
Jul 17, 2018 | 56.32 | 56.41 | 55.71 | 56.03 | 7,878,898 | -0.57(-1.01%) |
Jul 16, 2018 | 56.32 | 56.68 | 56.13 | 56.60 | 5,413,188 | -0.55(-0.97%) |
Jul 13, 2018 | 56.87 | 57.37 | 56.59 | 57.15 | 5,487,951 | +0.51(+0.90%) |
Jul 12, 2018 | 57.63 | 57.68 | 56.24 | 56.64 | 7,405,200 | -0.73(-1.27%) |
Jul 11, 2018 | 57.61 | 58.16 | 57.17 | 57.37 | 8,929,388 | -0.97(-1.65%) |
Jul 10, 2018 | 57.84 | 58.43 | 57.72 | 58.33 | 7,553,178 | +0.97(+1.68%) |
Jul 09, 2018 | 56.66 | 57.60 | 56.66 | 57.37 | 6,229,407 | +1.10(+1.95%) |
Jul 06, 2018 | 55.37 | 56.45 | 55.18 | 56.27 | 5,129,463 | +0.50(+0.90%) |
Jul 05, 2018 | 55.72 | 56.20 | 55.35 | 55.77 | 7,726,223 | +0.50(+0.90%) |
Jul 03, 2018 | 55.27 | 55.27 | 55.27 | 0 | +0.53(+0.97%) | |
Jul 02, 2018 | 55.78 | 56.01 | 54.57 | 54.74 | 11,203,116 | -1.53(-2.72%) |
Jun 29, 2018 | 56.26 | 56.96 | 56.25 | 56.27 | 6,375,629 | +0.02(+0.03%) |
Jun 28, 2018 | 56.34 | 56.44 | 55.63 | 56.25 | 6,941,014 | +0.17(+0.30%) |
Jun 27, 2018 | 56.03 | 56.82 | 55.79 | 56.09 | 8,166,423 | +0.66(+1.20%) |
Jun 26, 2018 | 54.90 | 55.65 | 54.60 | 55.42 | 6,691,632 | +0.50(+0.90%) |
Jun 25, 2018 | 55.65 | 55.71 | 54.48 | 54.93 | 9,063,669 | -0.97(-1.73%) |
Jun 22, 2018 | 56.35 | 57.04 | 55.74 | 55.89 | 13,362,406 | +1.50(+2.76%) |
Jun 21, 2018 | 54.92 | 55.04 | 54.15 | 54.39 | 7,589,806 | -0.64(-1.16%) |
Jun 20, 2018 | 55.35 | 55.46 | 54.80 | 55.03 | 9,014,232 | -0.13(-0.23%) |
Jun 19, 2018 | 55.41 | 55.53 | 54.73 | 55.15 | 13,791,800 | -1.12(-2.00%) |
Jun 18, 2018 | 55.62 | 56.50 | 55.57 | 56.28 | 7,278,039 | +0.18(+0.31%) |
Jun 15, 2018 | 57.36 | 55.86 | 56.10 | 17,981,202 | -1.26(-2.20%) | |
Jun 14, 2018 | 57.22 | 57.56 | 56.80 | 57.36 | 8,460,322 | +0.30(+0.53%) |
Jun 13, 2018 | 56.88 | 57.71 | 56.61 | 57.06 | 8,527,717 | -0.53(-0.92%) |
Jun 12, 2018 | 58.76 | 59.16 | 57.19 | 57.59 | 11,511,798 | -1.07(-1.82%) |
Jun 11, 2018 | 58.33 | 59.13 | 58.02 | 58.65 | 8,303,689 | +0.37(+0.63%) |
Jun 08, 2018 | 58.68 | 58.84 | 57.89 | 58.28 | 6,105,304 | -0.14(-0.24%) |
Jun 07, 2018 | 58.23 | 59.01 | 58.03 | 58.43 | 9,923,607 | +0.60(+1.03%) |
Jun 06, 2018 | 57.97 | 57.14 | 57.83 | 7,609,340 | +0.36(+0.63%) | |
Jun 05, 2018 | 57.50 | 57.81 | 57.00 | 57.47 | 8,407,663 | -0.09(-0.16%) |
Jun 04, 2018 | 57.64 | 57.91 | 57.24 | 57.56 | 9,724,301 | +0.09(+0.16%) |
Jun 01, 2018 | 57.20 | 57.57 | 56.98 | 57.47 | 7,814,772 | +0.24(+0.42%) |
May 31, 2018 | 57.57 | 57.77 | 56.88 | 57.23 | 9,984,839 | -0.67(-1.17%) |
May 30, 2018 | 57.27 | 58.19 | 57.05 | 57.90 | 9,251,530 | +1.18(+2.07%) |
May 29, 2018 | 56.36 | 56.98 | 55.98 | 56.73 | 10,040,513 | -0.44(-0.77%) |
May 25, 2018 | 57.17 | 57.17 | 57.17 | 0 | -2.18(-3.68%) | |
May 24, 2018 | 60.50 | 60.60 | 59.25 | 59.35 | 10,377,388 | -1.86(-3.04%) |
May 23, 2018 | 60.84 | 61.23 | 60.30 | 61.21 | 6,884,115 | -0.23(-0.38%) |
May 22, 2018 | 62.50 | 62.71 | 61.16 | 61.45 | 7,056,745 | -1.08(-1.73%) |
May 21, 2018 | 62.31 | 62.55 | 61.64 | 62.53 | 5,568,738 | +0.62(+1.00%) |
May 18, 2018 | 61.83 | 62.39 | 61.80 | 61.91 | 6,857,969 | -0.12(-0.19%) |
May 17, 2018 | 61.25 | 62.86 | 61.24 | 62.03 | 12,989,892 | +1.10(+1.81%) |
May 16, 2018 | 59.67 | 61.01 | 59.67 | 60.93 | 8,545,385 | +1.26(+2.11%) |
May 15, 2018 | 59.59 | 59.80 | 59.10 | 59.67 | 4,285,610 | +0.00(+0.00%) |
May 14, 2018 | 59.32 | 60.05 | 59.31 | 59.67 | 6,170,387 | +0.43(+0.73%) |
May 11, 2018 | 59.45 | 59.61 | 59.06 | 59.24 | 6,538,581 | -0.03(-0.06%) |
May 10, 2018 | 59.52 | 59.65 | 58.54 | 59.27 | 6,779,805 | +0.20(+0.34%) |
May 09, 2018 | 58.76 | 59.82 | 58.69 | 59.07 | 9,328,651 | +1.12(+1.93%) |
May 08, 2018 | 57.88 | 58.02 | 56.42 | 57.95 | 7,368,258 | +0.27(+0.48%) |
May 07, 2018 | 57.70 | 59.04 | 57.57 | 57.68 | 7,674,414 | +0.35(+0.61%) |
May 04, 2018 | 56.25 | 57.66 | 55.95 | 57.33 | 6,744,590 | +0.89(+1.58%) |
May 03, 2018 | 57.08 | 57.15 | 55.75 | 56.44 | 7,875,471 | -0.78(-1.37%) |
May 02, 2018 | 56.65 | 57.65 | 56.59 | 57.22 | 7,751,107 | +0.22(+0.38%) |