Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 56.35 | 56.87 | 55.29 | 55.41 | 2,136,736 | -0.86(-1.53%) |
Jul 30, 2018 | 56.83 | 56.88 | 55.37 | 56.27 | 781,680 | -0.38(-0.68%) |
Jul 27, 2018 | 55.51 | 56.94 | 55.51 | 56.65 | 983,544 | +1.13(+2.03%) |
Jul 26, 2018 | 55.97 | 55.22 | 55.52 | 901,062 | +0.04(+0.08%) | |
Jul 25, 2018 | 55.08 | 55.82 | 55.02 | 55.48 | 787,008 | +0.37(+0.67%) |
Jul 24, 2018 | 55.76 | 56.16 | 54.76 | 55.11 | 887,783 | -0.49(-0.89%) |
Jul 23, 2018 | 56.02 | 56.20 | 55.54 | 55.60 | 722,067 | -0.23(-0.42%) |
Jul 20, 2018 | 55.68 | 56.51 | 55.55 | 55.84 | 615,127 | -0.53(-0.94%) |
Jul 19, 2018 | 55.33 | 56.51 | 55.19 | 56.37 | 668,901 | +1.06(+1.93%) |
Jul 18, 2018 | 55.65 | 55.75 | 54.79 | 55.30 | 793,349 | -0.27(-0.48%) |
Jul 17, 2018 | 55.45 | 55.78 | 55.00 | 55.57 | 888,270 | +0.32(+0.58%) |
Jul 16, 2018 | 55.21 | 55.31 | 54.47 | 55.25 | 749,985 | +0.09(+0.16%) |
Jul 13, 2018 | 55.39 | 56.08 | 54.99 | 55.16 | 674,606 | -0.18(-0.32%) |
Jul 12, 2018 | 55.27 | 55.48 | 54.84 | 55.34 | 878,643 | -0.01(-0.02%) |
Jul 11, 2018 | 55.31 | 56.20 | 55.09 | 55.34 | 815,805 | -0.06(-0.11%) |
Jul 10, 2018 | 54.92 | 55.92 | 54.83 | 55.41 | 1,045,047 | +0.41(+0.75%) |
Jul 09, 2018 | 55.81 | 55.81 | 54.81 | 55.00 | 1,263,617 | -0.66(-1.19%) |
Jul 06, 2018 | 55.70 | 54.89 | 55.66 | 2,206,526 | +0.33(+0.60%) | |
Jul 05, 2018 | 55.41 | 53.29 | 55.33 | 1,763,357 | +1.76(+3.29%) | |
Jul 03, 2018 | 53.56 | 53.56 | 53.56 | 0 | +1.20(+2.29%) | |
Jul 02, 2018 | 52.22 | 52.92 | 51.82 | 52.37 | 890,478 | +0.14(+0.27%) |
Jun 29, 2018 | 51.57 | 52.59 | 50.90 | 52.22 | 925,171 | +0.43(+0.83%) |
Jun 28, 2018 | 51.34 | 52.32 | 51.26 | 51.79 | 1,597,297 | +0.58(+1.14%) |
Jun 27, 2018 | 51.02 | 51.72 | 50.78 | 51.21 | 1,170,581 | +0.42(+0.82%) |
Jun 26, 2018 | 50.39 | 51.11 | 50.23 | 50.79 | 1,570,122 | +0.55(+1.10%) |
Jun 25, 2018 | 51.21 | 51.45 | 50.19 | 50.24 | 1,894,203 | -1.11(-2.16%) |
Jun 22, 2018 | 51.50 | 51.96 | 51.05 | 51.35 | 3,036,575 | -0.16(-0.31%) |
Jun 21, 2018 | 51.22 | 51.72 | 50.62 | 51.51 | 767,458 | +0.38(+0.75%) |
Jun 20, 2018 | 50.98 | 51.77 | 50.80 | 51.13 | 1,072,035 | +0.30(+0.59%) |
Jun 19, 2018 | 51.80 | 52.13 | 50.59 | 50.83 | 1,305,242 | -1.28(-2.45%) |
Jun 18, 2018 | 51.31 | 52.15 | 51.12 | 52.11 | 695,820 | +0.73(+1.42%) |
Jun 15, 2018 | 52.13 | 51.18 | 51.38 | 1,680,177 | -0.75(-1.45%) | |
Jun 14, 2018 | 51.60 | 52.50 | 51.60 | 52.13 | 687,393 | +0.78(+1.52%) |
Jun 13, 2018 | 52.11 | 52.45 | 50.92 | 51.35 | 878,256 | -0.66(-1.26%) |
Jun 12, 2018 | 51.80 | 52.35 | 51.55 | 52.01 | 644,985 | +0.23(+0.45%) |
Jun 11, 2018 | 52.14 | 52.78 | 51.72 | 51.78 | 1,046,881 | -0.27(-0.51%) |
Jun 08, 2018 | 51.64 | 52.12 | 51.15 | 52.05 | 1,038,540 | +0.29(+0.57%) |
Jun 07, 2018 | 51.84 | 52.00 | 51.15 | 51.75 | 949,177 | +0.00(+0.00%) |
Jun 06, 2018 | 51.77 | 50.73 | 51.75 | 1,496,978 | +0.70(+1.37%) | |
Jun 05, 2018 | 50.36 | 51.10 | 50.15 | 51.05 | 1,685,163 | +0.74(+1.46%) |
Jun 04, 2018 | 50.03 | 50.46 | 49.44 | 50.31 | 1,192,209 | +0.47(+0.94%) |
Jun 01, 2018 | 48.80 | 49.91 | 48.48 | 49.84 | 1,165,349 | +0.68(+1.39%) |
May 31, 2018 | 48.90 | 49.63 | 48.45 | 49.16 | 2,625,772 | +0.07(+0.14%) |
May 30, 2018 | 48.65 | 49.49 | 48.31 | 49.09 | 714,753 | +0.58(+1.19%) |
May 29, 2018 | 47.46 | 48.63 | 47.23 | 48.51 | 1,059,772 | +0.89(+1.86%) |
May 25, 2018 | 47.62 | 47.62 | 47.62 | 0 | +0.12(+0.24%) | |
May 24, 2018 | 47.33 | 47.80 | 46.80 | 47.51 | 668,361 | +0.28(+0.60%) |
May 23, 2018 | 45.93 | 47.27 | 45.87 | 47.23 | 865,526 | +1.38(+3.02%) |
May 22, 2018 | 46.68 | 46.96 | 45.63 | 45.84 | 1,222,876 | -0.91(-1.96%) |
May 21, 2018 | 46.63 | 46.97 | 46.20 | 46.75 | 568,312 | +0.47(+1.02%) |
May 18, 2018 | 46.07 | 46.76 | 46.07 | 46.28 | 590,046 | +0.10(+0.21%) |
May 17, 2018 | 47.16 | 47.40 | 46.12 | 46.19 | 745,896 | -1.20(-2.53%) |
May 16, 2018 | 47.68 | 47.88 | 47.05 | 47.38 | 692,888 | -0.01(-0.02%) |
May 15, 2018 | 48.38 | 48.38 | 47.19 | 47.39 | 871,708 | -1.06(-2.18%) |
May 14, 2018 | 49.20 | 49.39 | 48.16 | 48.45 | 591,915 | -0.65(-1.32%) |
May 11, 2018 | 49.08 | 49.46 | 48.65 | 49.10 | 549,118 | +0.12(+0.24%) |
May 10, 2018 | 48.09 | 49.15 | 48.06 | 48.98 | 770,652 | +1.02(+2.13%) |
May 09, 2018 | 47.27 | 48.02 | 46.99 | 47.96 | 1,012,882 | +0.88(+1.87%) |
May 08, 2018 | 48.99 | 49.04 | 47.04 | 47.08 | 1,307,973 | -1.47(-3.03%) |
May 07, 2018 | 48.82 | 49.13 | 48.37 | 48.56 | 1,192,747 | +0.00(+0.00%) |
May 04, 2018 | 48.75 | 49.14 | 48.04 | 48.56 | 1,128,128 | -0.08(-0.16%) |
May 03, 2018 | 49.39 | 50.24 | 47.95 | 48.64 | 2,928,647 | -0.13(-0.27%) |
May 02, 2018 | 47.68 | 48.95 | 47.60 | 48.77 | 1,885,824 | +0.92(+1.93%) |