Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 51.53 | 51.85 | 50.71 | 51.21 | 1,241,919 | -0.27(-0.53%) |
Jul 30, 2018 | 51.05 | 51.89 | 50.84 | 51.48 | 1,435,631 | +0.56(+1.10%) |
Jul 27, 2018 | 52.57 | 52.70 | 50.82 | 50.92 | 1,410,349 | -1.62(-3.08%) |
Jul 26, 2018 | 52.44 | 53.21 | 52.32 | 52.54 | 1,559,085 | -0.18(-0.33%) |
Jul 25, 2018 | 51.97 | 52.75 | 51.55 | 52.72 | 1,081,833 | +0.69(+1.33%) |
Jul 24, 2018 | 53.36 | 53.36 | 51.69 | 52.02 | 2,163,484 | -0.92(-1.74%) |
Jul 23, 2018 | 53.70 | 53.91 | 52.81 | 52.94 | 1,498,479 | -0.97(-1.80%) |
Jul 20, 2018 | 54.82 | 54.90 | 53.84 | 53.91 | 788,735 | -1.02(-1.85%) |
Jul 19, 2018 | 53.72 | 55.31 | 53.63 | 54.93 | 1,626,445 | +1.24(+2.32%) |
Jul 18, 2018 | 53.91 | 54.23 | 53.00 | 53.69 | 1,524,177 | -0.16(-0.29%) |
Jul 17, 2018 | 53.26 | 54.03 | 52.96 | 53.84 | 1,142,898 | +0.55(+1.03%) |
Jul 16, 2018 | 53.35 | 53.46 | 52.83 | 53.30 | 1,042,044 | +0.07(+0.13%) |
Jul 13, 2018 | 53.01 | 54.08 | 52.64 | 53.23 | 1,300,565 | +0.64(+1.22%) |
Jul 12, 2018 | 52.50 | 52.74 | 52.02 | 52.58 | 938,522 | -0.02(-0.03%) |
Jul 11, 2018 | 52.78 | 52.60 | 4,048,722 | -0.94(-1.75%) | ||
Jul 10, 2018 | 53.56 | 54.59 | 53.10 | 53.54 | 1,473,120 | +0.11(+0.21%) |
Jul 09, 2018 | 53.18 | 53.64 | 53.06 | 53.43 | 1,025,620 | +0.40(+0.75%) |
Jul 06, 2018 | 53.19 | 53.76 | 52.87 | 53.03 | 1,012,199 | -0.37(-0.68%) |
Jul 05, 2018 | 53.90 | 53.90 | 52.78 | 53.39 | 1,310,647 | -0.06(-0.11%) |
Jul 03, 2018 | 53.45 | 53.45 | 53.45 | 0 | +0.43(+0.80%) | |
Jul 02, 2018 | 53.12 | 53.42 | 52.26 | 53.03 | 1,237,291 | -0.34(-0.64%) |
Jun 29, 2018 | 54.02 | 53.18 | 53.37 | 1,219,122 | +0.06(+0.11%) | |
Jun 28, 2018 | 52.85 | 53.64 | 51.85 | 53.30 | 1,812,737 | +0.01(+0.02%) |
Jun 27, 2018 | 54.24 | 54.59 | 53.13 | 53.30 | 2,022,897 | -0.68(-1.26%) |
Jun 26, 2018 | 54.15 | 54.72 | 53.28 | 53.97 | 2,059,630 | +0.25(+0.47%) |
Jun 25, 2018 | 54.40 | 54.64 | 53.15 | 53.72 | 2,176,917 | -1.43(-2.59%) |
Jun 22, 2018 | 56.15 | 56.70 | 54.60 | 55.15 | 2,672,647 | -0.68(-1.21%) |
Jun 21, 2018 | 56.15 | 57.37 | 55.31 | 55.83 | 2,117,642 | -0.30(-0.53%) |
Jun 20, 2018 | 54.43 | 56.30 | 53.57 | 56.12 | 3,160,443 | +1.10(+1.99%) |
Jun 19, 2018 | 54.50 | 55.30 | 54.35 | 55.03 | 1,949,243 | -0.04(-0.08%) |
Jun 18, 2018 | 54.03 | 55.25 | 53.79 | 55.07 | 2,678,663 | +0.90(+1.65%) |
Jun 15, 2018 | 54.21 | 52.90 | 54.17 | 2,806,370 | +1.27(+2.40%) | |
Jun 14, 2018 | 52.90 | 53.11 | 52.37 | 52.90 | 1,676,825 | +0.05(+0.10%) |
Jun 13, 2018 | 53.89 | 54.10 | 52.64 | 52.85 | 1,894,498 | -1.09(-2.01%) |
Jun 12, 2018 | 53.38 | 54.32 | 52.52 | 53.94 | 2,193,927 | +0.85(+1.60%) |
Jun 11, 2018 | 54.14 | 54.31 | 53.04 | 53.09 | 2,766,954 | -0.83(-1.53%) |
Jun 08, 2018 | 53.31 | 54.03 | 53.10 | 53.91 | 2,131,499 | +0.47(+0.88%) |
Jun 07, 2018 | 53.77 | 54.32 | 52.74 | 53.44 | 1,907,630 | -0.15(-0.28%) |
Jun 06, 2018 | 53.88 | 53.59 | 2,699,260 | +0.90(+1.72%) | ||
Jun 05, 2018 | 50.87 | 52.71 | 50.87 | 52.69 | 3,432,459 | +1.73(+3.40%) |
Jun 04, 2018 | 47.75 | 51.05 | 47.63 | 50.96 | 4,961,290 | +3.47(+7.31%) |
Jun 01, 2018 | 48.44 | 48.57 | 46.65 | 47.49 | 4,159,997 | -0.65(-1.35%) |
May 31, 2018 | 48.44 | 49.07 | 48.08 | 48.14 | 3,297,252 | -0.12(-0.25%) |
May 30, 2018 | 47.65 | 48.65 | 47.57 | 48.26 | 3,242,719 | +0.70(+1.46%) |
May 29, 2018 | 46.05 | 47.76 | 46.00 | 47.57 | 3,691,267 | +1.40(+3.03%) |
May 25, 2018 | 46.17 | 46.17 | 46.17 | 0 | +0.99(+2.19%) | |
May 24, 2018 | 47.04 | 48.78 | 44.52 | 45.18 | 15,303,156 | +2.42(+5.65%) |
May 23, 2018 | 41.11 | 43.12 | 41.08 | 42.76 | 5,344,083 | +1.63(+3.97%) |
May 22, 2018 | 42.03 | 42.12 | 40.79 | 41.12 | 2,474,398 | -0.66(-1.58%) |
May 21, 2018 | 42.48 | 43.04 | 41.54 | 41.78 | 2,339,301 | -0.53(-1.25%) |
May 18, 2018 | 42.47 | 42.56 | 42.18 | 42.32 | 1,884,344 | -0.10(-0.25%) |
May 17, 2018 | 42.04 | 42.68 | 41.91 | 42.42 | 1,477,428 | +0.36(+0.85%) |
May 16, 2018 | 42.12 | 42.83 | 41.96 | 42.06 | 1,600,485 | +0.20(+0.48%) |
May 15, 2018 | 42.03 | 42.80 | 41.72 | 41.86 | 1,926,921 | -0.42(-0.99%) |
May 14, 2018 | 41.84 | 42.30 | 41.40 | 42.28 | 1,885,391 | +0.43(+1.04%) |
May 11, 2018 | 41.86 | 42.15 | 41.22 | 41.85 | 1,091,952 | +0.10(+0.25%) |
May 10, 2018 | 42.33 | 42.50 | 41.58 | 41.74 | 1,413,328 | -0.76(-1.78%) |
May 09, 2018 | 42.76 | 43.17 | 42.24 | 42.50 | 752,708 | -0.06(-0.14%) |
May 08, 2018 | 42.61 | 42.85 | 42.34 | 42.56 | 1,658,329 | -0.09(-0.20%) |
May 07, 2018 | 43.11 | 43.11 | 41.96 | 42.65 | 1,183,483 | -0.38(-0.89%) |
May 04, 2018 | 41.98 | 43.37 | 41.98 | 43.03 | 1,929,120 | +0.84(+2.00%) |
May 03, 2018 | 41.85 | 42.22 | 41.32 | 42.18 | 1,381,196 | +0.27(+0.64%) |
May 02, 2018 | 41.82 | 42.17 | 41.35 | 41.92 | 1,299,207 | +0.16(+0.37%) |