Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 53.30 | 53.56 | 53.25 | 53.30 | 9,487,030 | -0.41(-0.76%) |
Jul 30, 2018 | 54.04 | 54.07 | 53.67 | 53.71 | 8,654,274 | -0.41(-0.76%) |
Jul 27, 2018 | 54.29 | 54.39 | 54.07 | 54.12 | 8,138,512 | +0.16(+0.30%) |
Jul 26, 2018 | 54.05 | 54.16 | 53.90 | 53.96 | 5,976,902 | +0.14(+0.25%) |
Jul 25, 2018 | 53.57 | 54.03 | 53.48 | 53.82 | 17,398,370 | +0.35(+0.65%) |
Jul 24, 2018 | 53.63 | 53.71 | 53.40 | 53.47 | 7,268,749 | +0.22(+0.41%) |
Jul 23, 2018 | 53.22 | 53.29 | 53.15 | 53.25 | 3,717,816 | +0.26(+0.50%) |
Jul 20, 2018 | 52.74 | 53.00 | 52.72 | 52.99 | 5,651,494 | +0.16(+0.31%) |
Jul 19, 2018 | 52.62 | 52.88 | 52.58 | 52.83 | 8,621,945 | +0.01(+0.02%) |
Jul 18, 2018 | 52.78 | 52.97 | 52.75 | 52.82 | 7,496,063 | -0.08(-0.16%) |
Jul 17, 2018 | 52.70 | 52.93 | 52.65 | 52.90 | 8,370,109 | +0.46(+0.89%) |
Jul 16, 2018 | 52.53 | 52.58 | 52.43 | 52.44 | 6,646,956 | +0.02(+0.03%) |
Jul 13, 2018 | 52.33 | 52.44 | 52.21 | 52.42 | 6,135,992 | +0.48(+0.93%) |
Jul 12, 2018 | 51.91 | 51.96 | 51.76 | 51.93 | 7,095,935 | +0.05(+0.11%) |
Jul 11, 2018 | 52.09 | 52.23 | 51.70 | 51.88 | 13,620,912 | -0.73(-1.38%) |
Jul 10, 2018 | 52.54 | 52.64 | 52.51 | 52.61 | 5,489,766 | -0.20(-0.38%) |
Jul 09, 2018 | 52.66 | 52.84 | 52.60 | 52.81 | 8,594,775 | +0.72(+1.38%) |
Jul 06, 2018 | 51.91 | 52.21 | 51.84 | 52.09 | 5,334,024 | +0.34(+0.65%) |
Jul 05, 2018 | 51.76 | 51.82 | 51.63 | 51.75 | 16,543,940 | -0.08(-0.16%) |
Jul 03, 2018 | 51.83 | 51.83 | 51.83 | 0 | -0.06(-0.12%) | |
Jul 02, 2018 | 51.62 | 51.95 | 51.57 | 51.90 | 8,744,422 | -0.84(-1.59%) |
Jun 29, 2018 | 52.92 | 52.67 | 52.74 | 6,163,615 | -0.17(-0.33%) | |
Jun 28, 2018 | 52.77 | 52.95 | 52.64 | 52.91 | 10,675,868 | +0.06(+0.12%) |
Jun 27, 2018 | 53.15 | 53.35 | 52.76 | 52.84 | 13,833,645 | -0.36(-0.67%) |
Jun 26, 2018 | 53.24 | 53.35 | 53.00 | 53.20 | 10,405,352 | +0.31(+0.59%) |
Jun 25, 2018 | 53.25 | 53.27 | 52.75 | 52.89 | 17,005,198 | -0.73(-1.36%) |
Jun 22, 2018 | 53.84 | 53.90 | 53.61 | 53.62 | 5,996,258 | +0.26(+0.49%) |
Jun 21, 2018 | 53.40 | 53.56 | 53.23 | 53.35 | 9,335,524 | -0.20(-0.37%) |
Jun 20, 2018 | 53.72 | 53.76 | 53.43 | 53.56 | 7,348,109 | +0.02(+0.03%) |
Jun 19, 2018 | 53.56 | 53.35 | 53.54 | 11,181,611 | -0.57(-1.06%) | |
Jun 18, 2018 | 53.97 | 54.13 | 53.93 | 54.11 | 7,609,185 | -0.40(-0.73%) |
Jun 15, 2018 | 54.80 | 54.28 | 54.51 | 8,746,458 | -0.29(-0.53%) | |
Jun 14, 2018 | 54.87 | 54.94 | 54.75 | 54.80 | 6,141,925 | -0.05(-0.10%) |
Jun 13, 2018 | 54.98 | 55.04 | 54.68 | 54.85 | 5,712,873 | +0.05(+0.08%) |
Jun 12, 2018 | 54.92 | 55.00 | 54.77 | 54.81 | 5,663,723 | -0.34(-0.62%) |
Jun 11, 2018 | 55.15 | 55.28 | 55.11 | 55.15 | 8,013,748 | +0.17(+0.31%) |
Jun 08, 2018 | 54.82 | 55.03 | 54.81 | 54.98 | 8,002,821 | +0.16(+0.30%) |
Jun 07, 2018 | 55.03 | 55.06 | 54.77 | 54.81 | 5,809,844 | +0.00(+0.00%) |
Jun 06, 2018 | 54.83 | 54.59 | 54.81 | 5,929,389 | +0.23(+0.43%) | |
Jun 05, 2018 | 54.61 | 54.63 | 54.50 | 54.58 | 6,520,585 | -0.10(-0.18%) |
Jun 04, 2018 | 54.82 | 54.88 | 54.67 | 54.68 | 6,724,007 | +0.33(+0.60%) |
Jun 01, 2018 | 54.34 | 54.43 | 54.25 | 54.35 | 6,229,479 | +0.37(+0.69%) |
May 31, 2018 | 54.21 | 54.21 | 53.88 | 53.98 | 7,482,199 | -0.37(-0.68%) |
May 30, 2018 | 54.09 | 54.39 | 54.04 | 54.35 | 9,405,918 | +0.38(+0.70%) |
May 29, 2018 | 54.02 | 54.14 | 53.85 | 53.97 | 14,366,352 | -0.36(-0.67%) |
May 25, 2018 | 54.34 | 54.34 | 54.34 | 0 | -0.18(-0.33%) | |
May 24, 2018 | 54.60 | 54.65 | 54.12 | 54.52 | 15,118,420 | -0.33(-0.61%) |
May 23, 2018 | 54.73 | 54.87 | 54.59 | 54.85 | 8,253,141 | -0.22(-0.39%) |
May 22, 2018 | 55.21 | 55.24 | 55.02 | 55.07 | 3,768,176 | -0.13(-0.23%) |
May 21, 2018 | 55.11 | 55.23 | 55.10 | 55.19 | 2,990,823 | +0.06(+0.11%) |
May 18, 2018 | 55.25 | 55.27 | 55.12 | 55.13 | 4,640,863 | -0.14(-0.25%) |
May 17, 2018 | 55.25 | 55.42 | 55.19 | 55.27 | 4,882,324 | -0.01(-0.02%) |
May 16, 2018 | 55.21 | 55.38 | 55.16 | 55.28 | 4,168,305 | +0.16(+0.30%) |
May 15, 2018 | 55.22 | 55.23 | 55.06 | 55.11 | 6,051,113 | -0.57(-1.02%) |
May 14, 2018 | 55.62 | 55.71 | 55.56 | 55.68 | 4,020,501 | +0.31(+0.55%) |
May 11, 2018 | 55.38 | 55.42 | 55.32 | 55.38 | 9,683,291 | +0.42(+0.76%) |
May 10, 2018 | 54.89 | 55.07 | 54.85 | 54.96 | 6,834,100 | +0.32(+0.58%) |
May 09, 2018 | 54.48 | 54.68 | 54.43 | 54.64 | 8,110,044 | -0.47(-0.85%) |
May 08, 2018 | 54.98 | 55.13 | 54.96 | 55.11 | 7,536,894 | +0.17(+0.31%) |
May 07, 2018 | 54.88 | 55.00 | 54.85 | 54.94 | 5,938,814 | +0.06(+0.12%) |
May 04, 2018 | 54.34 | 54.96 | 54.24 | 54.88 | 5,136,988 | +0.40(+0.73%) |
May 03, 2018 | 54.37 | 54.61 | 54.05 | 54.48 | 13,184,183 | +0.05(+0.10%) |
May 02, 2018 | 54.52 | 54.72 | 54.38 | 54.43 | 7,455,079 | -0.33(-0.59%) |