Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 57.98 | 58.20 | 57.24 | 57.59 | 2,924,638 | -0.24(-0.42%) |
Jul 30, 2018 | 57.37 | 58.13 | 57.25 | 57.84 | 2,143,645 | -0.06(-0.10%) |
Jul 27, 2018 | 57.68 | 58.09 | 57.39 | 57.90 | 1,891,215 | +0.42(+0.73%) |
Jul 26, 2018 | 57.85 | 58.54 | 57.38 | 57.47 | 3,100,858 | +0.02(+0.04%) |
Jul 25, 2018 | 56.92 | 57.49 | 56.91 | 57.45 | 3,397,306 | +0.54(+0.95%) |
Jul 24, 2018 | 56.47 | 56.93 | 56.12 | 56.91 | 1,742,918 | +0.26(+0.46%) |
Jul 23, 2018 | 56.80 | 57.04 | 56.31 | 56.65 | 1,859,876 | -0.28(-0.48%) |
Jul 20, 2018 | 56.82 | 57.06 | 56.27 | 56.92 | 1,640,820 | +0.49(+0.86%) |
Jul 19, 2018 | 55.88 | 56.72 | 55.85 | 56.44 | 2,059,016 | +0.52(+0.93%) |
Jul 18, 2018 | 57.34 | 57.41 | 55.71 | 55.92 | 2,949,093 | -1.37(-2.39%) |
Jul 17, 2018 | 57.10 | 57.57 | 57.03 | 57.29 | 1,647,502 | +0.05(+0.08%) |
Jul 16, 2018 | 57.65 | 57.65 | 57.12 | 57.24 | 1,427,976 | -0.47(-0.81%) |
Jul 13, 2018 | 57.14 | 57.82 | 56.94 | 57.71 | 2,448,633 | +0.40(+0.69%) |
Jul 12, 2018 | 57.30 | 57.51 | 56.98 | 57.31 | 1,855,015 | +0.28(+0.50%) |
Jul 11, 2018 | 57.35 | 57.37 | 56.84 | 57.03 | 1,637,814 | -0.25(-0.44%) |
Jul 10, 2018 | 57.30 | 57.49 | 56.81 | 57.28 | 2,854,424 | +0.14(+0.24%) |
Jul 09, 2018 | 58.24 | 58.34 | 56.94 | 57.14 | 3,094,370 | -1.10(-1.89%) |
Jul 06, 2018 | 58.05 | 58.58 | 57.62 | 58.24 | 2,517,804 | +0.24(+0.41%) |
Jul 05, 2018 | 56.54 | 58.02 | 56.39 | 58.01 | 4,115,614 | +1.78(+3.17%) |
Jul 03, 2018 | 56.22 | 56.22 | 56.22 | 0 | -0.22(-0.39%) | |
Jul 02, 2018 | 56.43 | 56.81 | 56.07 | 56.44 | 2,542,566 | -0.21(-0.37%) |
Jun 29, 2018 | 57.00 | 55.73 | 56.65 | 2,745,545 | +0.16(+0.29%) | |
Jun 28, 2018 | 56.07 | 56.90 | 55.66 | 56.49 | 3,765,096 | +0.40(+0.71%) |
Jun 27, 2018 | 55.58 | 56.99 | 54.97 | 56.09 | 7,551,174 | +0.39(+0.70%) |
Jun 26, 2018 | 55.79 | 55.93 | 55.48 | 55.71 | 4,390,864 | -0.28(-0.51%) |
Jun 25, 2018 | 54.99 | 56.14 | 54.98 | 55.99 | 5,276,567 | +1.34(+2.45%) |
Jun 22, 2018 | 54.45 | 54.90 | 54.15 | 54.65 | 3,594,186 | +0.45(+0.84%) |
Jun 21, 2018 | 54.17 | 54.48 | 53.82 | 54.20 | 2,071,139 | +0.12(+0.22%) |
Jun 20, 2018 | 54.07 | 54.17 | 53.11 | 54.08 | 1,768,093 | +0.08(+0.15%) |
Jun 19, 2018 | 53.36 | 54.36 | 53.35 | 53.99 | 1,793,123 | +0.27(+0.50%) |
Jun 18, 2018 | 54.21 | 54.58 | 53.41 | 53.73 | 2,279,913 | -0.65(-1.19%) |
Jun 15, 2018 | 54.00 | 54.00 | 54.38 | 4,672,422 | +0.37(+0.69%) | |
Jun 14, 2018 | 53.45 | 54.15 | 53.12 | 54.00 | 2,948,056 | +0.67(+1.26%) |
Jun 13, 2018 | 53.44 | 53.75 | 52.92 | 53.33 | 2,055,696 | +0.05(+0.09%) |
Jun 12, 2018 | 53.77 | 53.77 | 52.73 | 53.28 | 2,522,290 | +0.21(+0.40%) |
Jun 11, 2018 | 51.80 | 53.33 | 51.80 | 53.07 | 3,213,006 | +1.41(+2.73%) |
Jun 08, 2018 | 50.74 | 51.81 | 50.74 | 51.66 | 3,354,830 | +1.18(+2.33%) |
Jun 07, 2018 | 49.99 | 51.25 | 49.70 | 50.48 | 6,469,192 | -0.53(-1.03%) |
Jun 06, 2018 | 50.42 | 51.01 | 8,381,018 | -0.29(-0.57%) | ||
Jun 05, 2018 | 52.46 | 52.61 | 51.07 | 51.30 | 3,997,983 | -1.09(-2.09%) |
Jun 04, 2018 | 51.99 | 52.65 | 51.91 | 52.40 | 2,629,250 | +0.64(+1.24%) |
Jun 01, 2018 | 52.30 | 52.38 | 51.56 | 51.76 | 2,954,844 | -0.45(-0.87%) |
May 31, 2018 | 53.19 | 53.19 | 51.66 | 52.21 | 3,619,137 | -0.84(-1.59%) |
May 30, 2018 | 52.08 | 53.30 | 51.82 | 53.05 | 3,837,003 | +1.12(+2.15%) |
May 29, 2018 | 52.08 | 52.61 | 51.57 | 51.94 | 4,635,161 | -0.52(-1.00%) |
May 25, 2018 | 52.46 | 52.46 | 52.46 | 0 | +1.38(+2.71%) | |
May 24, 2018 | 50.09 | 51.13 | 50.04 | 51.08 | 4,878,258 | +1.03(+2.06%) |
May 23, 2018 | 49.72 | 50.12 | 49.49 | 50.05 | 2,486,227 | +0.57(+1.15%) |
May 22, 2018 | 49.04 | 49.97 | 48.88 | 49.48 | 3,237,335 | +0.60(+1.23%) |
May 21, 2018 | 48.64 | 49.35 | 48.35 | 48.87 | 3,113,911 | +0.47(+0.96%) |
May 18, 2018 | 48.74 | 48.80 | 47.69 | 48.41 | 4,652,642 | -0.80(-1.62%) |
May 17, 2018 | 49.55 | 49.60 | 49.02 | 49.20 | 2,229,301 | -0.25(-0.50%) |
May 16, 2018 | 49.36 | 49.60 | 49.14 | 49.45 | 2,679,125 | +0.19(+0.39%) |
May 15, 2018 | 49.45 | 49.76 | 48.86 | 49.26 | 3,450,367 | -0.32(-0.65%) |
May 14, 2018 | 49.44 | 49.64 | 49.12 | 49.58 | 4,072,356 | +0.21(+0.42%) |
May 11, 2018 | 49.18 | 49.62 | 48.98 | 49.37 | 2,734,191 | +0.28(+0.57%) |
May 10, 2018 | 48.74 | 49.21 | 48.63 | 49.09 | 2,769,321 | +0.57(+1.18%) |
May 09, 2018 | 48.65 | 49.19 | 48.29 | 48.52 | 2,692,989 | +0.02(+0.05%) |
May 08, 2018 | 48.53 | 48.76 | 48.24 | 48.49 | 2,732,662 | -0.15(-0.31%) |
May 07, 2018 | 48.08 | 48.75 | 48.08 | 48.65 | 4,240,487 | +0.55(+1.15%) |
May 04, 2018 | 46.89 | 48.78 | 46.85 | 48.09 | 7,014,911 | +1.33(+2.84%) |
May 03, 2018 | 47.05 | 47.34 | 46.14 | 46.77 | 9,001,722 | +1.21(+2.65%) |
May 02, 2018 | 47.10 | 47.11 | 45.36 | 45.56 | 5,533,415 | -1.69(-3.57%) |