Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 58.35 | 58.43 | 57.83 | 58.38 | 4,086,284 | +0.34(+0.58%) |
Jul 30, 2018 | 59.52 | 59.58 | 57.87 | 58.04 | 2,376,355 | -1.47(-2.47%) |
Jul 27, 2018 | 60.20 | 60.28 | 59.11 | 59.51 | 2,500,037 | -0.64(-1.06%) |
Jul 26, 2018 | 60.58 | 60.84 | 59.93 | 60.15 | 2,235,873 | -0.26(-0.43%) |
Jul 25, 2018 | 59.74 | 60.47 | 59.74 | 60.41 | 2,777,015 | +0.65(+1.10%) |
Jul 24, 2018 | 59.69 | 59.78 | 59.33 | 59.75 | 2,248,170 | +0.30(+0.51%) |
Jul 23, 2018 | 59.13 | 59.55 | 59.08 | 59.45 | 2,590,102 | +0.26(+0.44%) |
Jul 20, 2018 | 59.50 | 58.84 | 59.19 | 1,714,047 | +0.05(+0.09%) | |
Jul 19, 2018 | 58.58 | 59.27 | 58.49 | 59.14 | 1,657,968 | +0.49(+0.84%) |
Jul 18, 2018 | 59.12 | 59.12 | 58.39 | 58.65 | 1,927,294 | -0.47(-0.79%) |
Jul 17, 2018 | 58.51 | 59.21 | 58.51 | 59.12 | 2,096,996 | +0.40(+0.69%) |
Jul 16, 2018 | 59.45 | 59.56 | 58.59 | 58.71 | 2,990,667 | -0.47(-0.79%) |
Jul 13, 2018 | 59.18 | 2,586,718 | +0.14(+0.24%) | |||
Jul 12, 2018 | 59.08 | 58.61 | 59.04 | 2,205,048 | +0.70(+1.19%) | |
Jul 11, 2018 | 57.10 | 58.55 | 57.10 | 58.34 | 1,872,180 | -0.13(-0.22%) |
Jul 10, 2018 | 58.66 | 58.81 | 58.26 | 58.47 | 1,520,833 | -0.24(-0.41%) |
Jul 09, 2018 | 59.01 | 59.01 | 58.44 | 58.71 | 2,918,481 | +0.16(+0.27%) |
Jul 06, 2018 | 58.59 | 57.87 | 58.55 | 3,244,673 | +0.60(+1.03%) | |
Jul 05, 2018 | 56.83 | 58.01 | 56.77 | 57.96 | 2,982,277 | +1.09(+1.92%) |
Jul 03, 2018 | 56.87 | 56.87 | 56.87 | 0 | -0.22(-0.38%) | |
Jul 02, 2018 | 56.88 | 57.60 | 56.41 | 57.08 | 3,830,936 | -0.26(-0.45%) |
Jun 29, 2018 | 56.83 | 58.02 | 56.47 | 57.34 | 4,994,143 | +0.33(+0.57%) |
Jun 28, 2018 | 56.52 | 57.39 | 56.52 | 57.02 | 5,807,690 | +0.90(+1.60%) |
Jun 27, 2018 | 58.11 | 58.11 | 55.92 | 56.12 | 5,291,172 | -1.77(-3.06%) |
Jun 26, 2018 | 58.73 | 58.74 | 57.81 | 57.89 | 3,048,604 | -0.57(-0.98%) |
Jun 25, 2018 | 58.59 | 58.82 | 58.56 | 58.46 | 2,651,927 | -0.45(-0.77%) |
Jun 22, 2018 | 58.62 | 59.05 | 58.44 | 58.91 | 2,706,606 | +0.43(+0.73%) |
Jun 21, 2018 | 58.53 | 58.86 | 58.30 | 58.49 | 2,127,101 | -0.18(-0.30%) |
Jun 20, 2018 | 58.27 | 58.78 | 58.13 | 58.66 | 2,755,309 | +0.39(+0.68%) |
Jun 19, 2018 | 57.80 | 58.29 | 57.76 | 58.27 | 1,927,121 | +0.00(+0.00%) |
Jun 18, 2018 | 58.09 | 58.33 | 57.71 | 58.27 | 1,601,401 | -0.28(-0.47%) |
Jun 15, 2018 | 58.65 | 58.18 | 58.54 | 3,661,235 | +0.37(+0.63%) | |
Jun 14, 2018 | 58.57 | 58.71 | 58.04 | 58.18 | 2,168,433 | -0.13(-0.23%) |
Jun 13, 2018 | 58.23 | 58.59 | 57.77 | 58.31 | 2,488,386 | +0.04(+0.07%) |
Jun 12, 2018 | 57.13 | 58.39 | 57.06 | 58.27 | 2,206,575 | +1.10(+1.92%) |
Jun 11, 2018 | 57.18 | 57.42 | 57.05 | 57.17 | 1,487,192 | -0.03(-0.04%) |
Jun 08, 2018 | 56.56 | 57.26 | 56.37 | 57.19 | 3,266,939 | +0.45(+0.80%) |
Jun 07, 2018 | 57.02 | 57.14 | 56.38 | 56.74 | 2,672,280 | -0.37(-0.65%) |
Jun 06, 2018 | 56.28 | 57.13 | 56.24 | 57.11 | 2,058,679 | +0.81(+1.45%) |
Jun 05, 2018 | 56.07 | 56.42 | 55.95 | 56.30 | 1,621,116 | +0.23(+0.40%) |
Jun 04, 2018 | 55.76 | 56.24 | 55.76 | 56.07 | 2,234,453 | +0.29(+0.53%) |
Jun 01, 2018 | 55.36 | 55.87 | 55.31 | 55.78 | 1,651,375 | +0.76(+1.37%) |
May 31, 2018 | 55.30 | 55.50 | 54.88 | 55.02 | 2,355,747 | -0.32(-0.58%) |
May 30, 2018 | 55.33 | 55.66 | 54.85 | 55.34 | 2,741,670 | +0.29(+0.53%) |
May 29, 2018 | 54.94 | 55.38 | 54.62 | 55.05 | 1,651,102 | -0.24(-0.44%) |
May 25, 2018 | 55.29 | 55.29 | 55.29 | 0 | +0.03(+0.05%) | |
May 24, 2018 | 55.07 | 55.29 | 54.57 | 55.26 | 2,535,462 | +0.25(+0.46%) |
May 23, 2018 | 54.50 | 55.02 | 54.18 | 55.01 | 1,999,976 | +0.13(+0.23%) |
May 22, 2018 | 54.79 | 55.06 | 54.44 | 54.89 | 2,664,475 | +0.25(+0.46%) |
May 21, 2018 | 54.64 | 54.80 | 54.37 | 54.63 | 1,945,767 | +0.25(+0.46%) |
May 18, 2018 | 54.11 | 54.63 | 53.80 | 54.38 | 2,026,966 | +0.34(+0.62%) |
May 17, 2018 | 54.38 | 54.64 | 53.85 | 54.05 | 2,619,680 | -0.45(-0.83%) |
May 16, 2018 | 53.99 | 54.78 | 53.82 | 54.50 | 2,452,408 | +0.58(+1.07%) |
May 15, 2018 | 53.12 | 53.96 | 52.84 | 53.92 | 3,485,789 | +0.62(+1.16%) |
May 14, 2018 | 53.03 | 53.70 | 52.93 | 53.30 | 3,310,059 | +0.16(+0.30%) |
May 11, 2018 | 52.80 | 53.28 | 52.64 | 53.14 | 1,869,023 | +0.29(+0.56%) |
May 10, 2018 | 52.34 | 52.97 | 51.95 | 52.85 | 1,748,923 | +0.65(+1.25%) |
May 09, 2018 | 51.81 | 52.33 | 51.61 | 52.19 | 1,798,853 | +0.52(+1.01%) |
May 08, 2018 | 51.66 | 51.95 | 51.42 | 51.67 | 1,703,050 | -0.34(-0.66%) |
May 07, 2018 | 51.88 | 52.23 | 51.35 | 52.02 | 2,315,763 | +0.12(+0.24%) |
May 04, 2018 | 51.02 | 52.06 | 50.85 | 51.89 | 1,770,732 | +0.62(+1.20%) |
May 03, 2018 | 50.20 | 51.56 | 50.20 | 51.28 | 3,342,818 | +0.71(+1.40%) |
May 02, 2018 | 51.09 | 51.58 | 50.48 | 50.57 | 5,233,494 | -0.33(-0.65%) |