Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 55.45 | 55.77 | 55.45 | 55.59 | 12,689 | +0.28(+0.51%) |
Jul 30, 2018 | 55.71 | 55.71 | 55.30 | 55.31 | 12,186 | -0.37(-0.66%) |
Jul 27, 2018 | 56.35 | 56.35 | 55.50 | 55.68 | 43,839 | -0.45(-0.80%) |
Jul 26, 2018 | 56.23 | 56.25 | 56.13 | 12,296 | -0.12(-0.21%) | |
Jul 25, 2018 | 55.74 | 56.25 | 55.73 | 56.25 | 15,975 | +0.45(+0.81%) |
Jul 24, 2018 | 55.81 | 56.02 | 55.60 | 55.80 | 7,865 | +0.17(+0.31%) |
Jul 23, 2018 | 55.64 | 55.67 | 55.53 | 55.63 | 14,671 | +0.05(+0.09%) |
Jul 20, 2018 | 55.65 | 55.69 | 55.58 | 55.58 | 9,839 | -0.09(-0.16%) |
Jul 19, 2018 | 55.53 | 55.79 | 55.53 | 55.67 | 24,377 | -0.15(-0.27%) |
Jul 18, 2018 | 55.71 | 55.83 | 55.64 | 55.82 | 16,929 | +0.11(+0.20%) |
Jul 17, 2018 | 55.44 | 55.75 | 55.27 | 55.71 | 15,167 | +0.27(+0.49%) |
Jul 16, 2018 | 55.49 | 55.53 | 55.35 | 55.44 | 10,711 | -0.12(-0.22%) |
Jul 13, 2018 | 55.48 | 55.59 | 55.48 | 55.56 | 6,839 | +0.08(+0.14%) |
Jul 12, 2018 | 55.40 | 55.49 | 55.26 | 55.48 | 9,738 | +0.43(+0.78%) |
Jul 11, 2018 | 54.94 | 55.26 | 54.94 | 55.05 | 24,525 | -0.38(-0.69%) |
Jul 10, 2018 | 55.29 | 55.45 | 55.29 | 55.43 | 29,013 | +0.15(+0.27%) |
Jul 09, 2018 | 55.00 | 55.28 | 55.00 | 55.28 | 6,164 | +0.45(+0.82%) |
Jul 06, 2018 | 54.37 | 54.86 | 54.37 | 54.83 | 9,813 | +0.46(+0.85%) |
Jul 05, 2018 | 54.37 | 53.99 | 54.37 | 10,012 | +0.26(+0.48%) | |
Jul 04, 2018 | 53.72 | 54.11 | 53.71 | 54.11 | 5,634 | +0.32(+0.59%) |
Jul 03, 2018 | 54.45 | 54.45 | 53.79 | 53.79 | 9,447 | -0.15(-0.28%) |
Jun 29, 2018 | 53.94 | 53.94 | 53.94 | 0 | +0.07(+0.13%) | |
Jun 28, 2018 | 53.41 | 53.91 | 53.40 | 53.87 | 29,888 | +0.24(+0.45%) |
Jun 27, 2018 | 54.08 | 54.42 | 53.58 | 53.63 | 16,403 | -0.44(-0.81%) |
Jun 26, 2018 | 54.20 | 54.21 | 53.95 | 54.07 | 10,942 | +0.05(+0.09%) |
Jun 25, 2018 | 54.60 | 54.60 | 53.63 | 54.02 | 22,469 | -0.77(-1.41%) |
Jun 22, 2018 | 54.83 | 54.87 | 54.78 | 54.79 | 1,817 | -0.11(-0.20%) |
Jun 21, 2018 | 55.29 | 55.29 | 54.72 | 54.90 | 17,463 | -0.38(-0.69%) |
Jun 20, 2018 | 55.15 | 55.35 | 55.15 | 55.28 | 10,189 | +0.20(+0.36%) |
Jun 19, 2018 | 55.15 | 54.80 | 55.08 | 17,121 | -0.19(-0.34%) | |
Jun 18, 2018 | 55.26 | 55.30 | 54.96 | 55.27 | 9,682 | -0.06(-0.11%) |
Jun 15, 2018 | 55.37 | 55.06 | 55.33 | 9,763 | -0.08(-0.14%) | |
Jun 14, 2018 | 55.31 | 55.44 | 55.31 | 55.41 | 16,586 | +0.15(+0.27%) |
Jun 13, 2018 | 55.53 | 55.54 | 55.26 | 55.26 | 10,994 | -0.16(-0.29%) |
Jun 12, 2018 | 55.56 | 55.56 | 55.37 | 55.42 | 3,470 | -0.03(-0.05%) |
Jun 11, 2018 | 55.20 | 55.48 | 55.20 | 55.45 | 6,842 | +0.18(+0.33%) |
Jun 08, 2018 | 55.20 | 55.27 | 55.00 | 55.27 | 15,965 | +0.16(+0.29%) |
Jun 07, 2018 | 55.32 | 55.32 | 54.94 | 55.11 | 13,329 | +0.04(+0.07%) |
Jun 06, 2018 | 55.09 | 55.07 | 12,200 | +0.37(+0.68%) | ||
Jun 05, 2018 | 54.58 | 54.73 | 54.52 | 54.70 | 14,326 | +0.09(+0.16%) |
Jun 04, 2018 | 54.38 | 54.61 | 54.38 | 54.61 | 13,173 | +0.32(+0.59%) |
Jun 01, 2018 | 54.16 | 54.41 | 54.16 | 54.29 | 8,366 | +0.44(+0.82%) |
May 31, 2018 | 54.27 | 54.27 | 53.78 | 53.85 | 15,278 | -0.33(-0.61%) |
May 30, 2018 | 53.57 | 54.27 | 53.57 | 54.18 | 9,178 | +0.68(+1.27%) |
May 29, 2018 | 53.92 | 53.92 | 53.25 | 53.50 | 15,081 | -0.43(-0.80%) |
May 28, 2018 | 54.00 | 54.14 | 53.93 | 53.93 | 5,880 | -0.11(-0.20%) |
May 25, 2018 | 54.11 | 54.12 | 53.93 | 54.04 | 9,957 | -0.13(-0.24%) |
May 24, 2018 | 53.99 | 54.18 | 53.88 | 54.17 | 7,459 | +0.00(+0.00%) |
May 23, 2018 | 53.83 | 54.17 | 53.83 | 54.17 | 29,658 | +0.10(+0.18%) |
May 22, 2018 | 54.40 | 54.40 | 54.07 | 54.07 | 10,058 | +0.18(+0.33%) |
May 18, 2018 | 53.89 | 53.89 | 53.89 | 0 | -0.10(-0.19%) | |
May 17, 2018 | 53.93 | 54.13 | 53.86 | 53.99 | 14,440 | +0.11(+0.20%) |
May 16, 2018 | 53.77 | 54.06 | 53.77 | 53.88 | 7,871 | +0.17(+0.32%) |
May 15, 2018 | 53.57 | 53.77 | 53.55 | 53.71 | 18,961 | -0.35(-0.65%) |
May 14, 2018 | 54.22 | 54.28 | 54.00 | 54.06 | 9,402 | +0.06(+0.11%) |
May 11, 2018 | 53.87 | 54.07 | 53.87 | 54.00 | 18,660 | +0.13(+0.24%) |
May 10, 2018 | 53.67 | 53.98 | 53.66 | 53.87 | 10,750 | +0.44(+0.82%) |
May 09, 2018 | 53.23 | 53.51 | 53.04 | 53.43 | 10,443 | +0.52(+0.98%) |
May 08, 2018 | 52.98 | 53.01 | 52.65 | 52.91 | 64,412 | -0.02(-0.04%) |
May 07, 2018 | 52.96 | 53.05 | 52.81 | 52.93 | 17,740 | +0.15(+0.28%) |
May 04, 2018 | 51.89 | 52.86 | 51.89 | 52.78 | 3,928 | +0.80(+1.54%) |
May 03, 2018 | 52.13 | 52.16 | 51.37 | 51.98 | 16,419 | -0.16(-0.31%) |
May 02, 2018 | 52.37 | 52.64 | 52.10 | 52.14 | 18,099 | -0.36(-0.69%) |