Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 53.17 | 53.23 | 52.93 | 53.02 | 34,673 | -0.03(-0.06%) |
Jul 30, 2018 | 53.14 | 53.27 | 53.06 | 53.06 | 20,757 | +0.24(+0.46%) |
Jul 27, 2018 | 52.91 | 53.06 | 52.72 | 52.81 | 38,680 | +0.16(+0.30%) |
Jul 26, 2018 | 52.79 | 52.89 | 52.65 | 52.65 | 76,325 | -0.51(-0.96%) |
Jul 25, 2018 | 52.81 | 53.22 | 52.51 | 53.17 | 42,001 | +0.56(+1.07%) |
Jul 24, 2018 | 52.77 | 52.91 | 52.54 | 52.61 | 187,258 | +0.15(+0.29%) |
Jul 23, 2018 | 52.53 | 52.53 | 52.36 | 52.45 | 58,765 | -0.14(-0.27%) |
Jul 20, 2018 | 52.55 | 52.67 | 52.51 | 52.60 | 45,302 | +0.13(+0.24%) |
Jul 19, 2018 | 52.38 | 52.60 | 52.29 | 52.47 | 41,455 | -0.23(-0.44%) |
Jul 18, 2018 | 52.71 | 52.83 | 52.66 | 52.70 | 93,952 | -0.06(-0.11%) |
Jul 17, 2018 | 52.76 | 52.88 | 52.72 | 52.76 | 66,341 | -0.14(-0.27%) |
Jul 16, 2018 | 52.93 | 52.99 | 52.81 | 52.90 | 87,530 | +0.19(+0.37%) |
Jul 13, 2018 | 52.61 | 52.73 | 52.57 | 52.71 | 60,436 | -0.09(-0.17%) |
Jul 12, 2018 | 52.73 | 52.85 | 52.65 | 52.80 | 148,117 | +0.28(+0.53%) |
Jul 11, 2018 | 52.90 | 52.94 | 52.36 | 52.52 | 60,757 | -0.96(-1.80%) |
Jul 10, 2018 | 53.33 | 53.48 | 53.25 | 53.48 | 85,329 | +0.25(+0.47%) |
Jul 09, 2018 | 53.30 | 53.30 | 53.13 | 53.23 | 122,899 | +0.37(+0.70%) |
Jul 06, 2018 | 52.75 | 52.94 | 52.68 | 52.86 | 147,524 | +0.31(+0.59%) |
Jul 05, 2018 | 52.47 | 52.59 | 52.38 | 52.55 | 27,713 | +0.56(+1.08%) |
Jul 03, 2018 | 51.99 | 51.99 | 51.99 | 0 | -0.13(-0.25%) | |
Jul 02, 2018 | 51.87 | 52.17 | 51.85 | 52.12 | 185,012 | -0.18(-0.35%) |
Jun 29, 2018 | 52.37 | 52.56 | 52.22 | 52.30 | 110,251 | +0.41(+0.79%) |
Jun 28, 2018 | 51.78 | 51.95 | 51.66 | 51.89 | 200,430 | -0.06(-0.11%) |
Jun 27, 2018 | 52.54 | 52.72 | 51.93 | 51.95 | 192,230 | -0.77(-1.46%) |
Jun 26, 2018 | 52.80 | 52.84 | 52.64 | 52.72 | 108,437 | -0.40(-0.75%) |
Jun 25, 2018 | 53.30 | 53.34 | 52.94 | 53.12 | 413,017 | -0.48(-0.89%) |
Jun 22, 2018 | 53.67 | 53.79 | 53.40 | 53.60 | 96,001 | +0.61(+1.15%) |
Jun 21, 2018 | 53.14 | 53.16 | 52.90 | 52.99 | 204,221 | -0.52(-0.96%) |
Jun 20, 2018 | 53.60 | 53.64 | 53.48 | 53.50 | 94,849 | -0.16(-0.31%) |
Jun 19, 2018 | 53.51 | 53.71 | 53.35 | 53.67 | 72,164 | -0.48(-0.88%) |
Jun 18, 2018 | 53.93 | 54.16 | 53.89 | 54.14 | 153,878 | -0.29(-0.53%) |
Jun 15, 2018 | 54.82 | 54.24 | 54.43 | 117,855 | -0.39(-0.71%) | |
Jun 14, 2018 | 55.04 | 55.14 | 54.82 | 54.82 | 60,002 | -0.52(-0.93%) |
Jun 13, 2018 | 55.41 | 55.47 | 55.22 | 55.34 | 84,934 | +0.05(+0.08%) |
Jun 12, 2018 | 55.50 | 55.60 | 55.19 | 55.29 | 53,342 | -0.16(-0.30%) |
Jun 11, 2018 | 55.31 | 55.55 | 55.28 | 55.45 | 96,519 | +0.41(+0.74%) |
Jun 08, 2018 | 54.98 | 55.12 | 54.86 | 55.05 | 51,126 | +0.12(+0.21%) |
Jun 07, 2018 | 55.42 | 55.45 | 54.86 | 54.93 | 393,747 | -0.36(-0.65%) |
Jun 06, 2018 | 55.33 | 54.95 | 55.29 | 265,229 | +0.52(+0.95%) | |
Jun 05, 2018 | 54.82 | 54.82 | 54.58 | 54.77 | 49,814 | +0.12(+0.21%) |
Jun 04, 2018 | 54.81 | 54.90 | 54.62 | 54.65 | 55,391 | +0.31(+0.57%) |
Jun 01, 2018 | 54.36 | 54.43 | 54.10 | 54.34 | 77,755 | +0.42(+0.78%) |
May 31, 2018 | 53.91 | 54.02 | 53.64 | 53.92 | 104,282 | -0.05(-0.10%) |
May 30, 2018 | 53.53 | 54.05 | 53.40 | 53.97 | 164,894 | +1.08(+2.05%) |
May 29, 2018 | 53.19 | 53.32 | 52.60 | 52.89 | 252,737 | -1.63(-2.99%) |
May 25, 2018 | 54.52 | 54.52 | 54.52 | 0 | -0.48(-0.87%) | |
May 24, 2018 | 54.95 | 55.02 | 54.73 | 54.99 | 52,793 | -0.01(-0.01%) |
May 23, 2018 | 54.95 | 55.01 | 54.69 | 55.00 | 50,155 | -0.62(-1.11%) |
May 22, 2018 | 55.79 | 55.84 | 55.60 | 55.62 | 116,013 | -0.09(-0.15%) |
May 21, 2018 | 55.75 | 55.79 | 55.59 | 55.70 | 40,429 | +0.44(+0.80%) |
May 18, 2018 | 55.33 | 55.38 | 55.21 | 55.26 | 38,990 | -0.21(-0.38%) |
May 17, 2018 | 55.48 | 55.57 | 55.37 | 55.47 | 44,149 | -0.03(-0.06%) |
May 16, 2018 | 55.43 | 55.57 | 55.32 | 55.50 | 165,470 | -0.16(-0.28%) |
May 15, 2018 | 55.64 | 55.83 | 55.44 | 55.66 | 70,641 | -0.42(-0.75%) |
May 14, 2018 | 56.27 | 56.32 | 56.02 | 56.08 | 52,995 | -0.02(-0.03%) |
May 11, 2018 | 56.19 | 56.27 | 56.05 | 56.09 | 38,785 | +0.10(+0.18%) |
May 10, 2018 | 55.82 | 56.01 | 55.66 | 55.99 | 73,577 | +0.18(+0.32%) |
May 09, 2018 | 55.67 | 55.91 | 55.66 | 55.81 | 67,122 | +0.30(+0.55%) |
May 08, 2018 | 55.28 | 55.51 | 55.26 | 55.51 | 87,037 | -0.03(-0.06%) |
May 07, 2018 | 55.48 | 55.75 | 55.48 | 55.54 | 91,880 | +0.18(+0.32%) |
May 04, 2018 | 55.09 | 55.51 | 55.09 | 55.36 | 23,350 | -0.16(-0.30%) |
May 03, 2018 | 55.41 | 55.59 | 55.09 | 55.52 | 65,434 | +0.42(+0.76%) |
May 02, 2018 | 55.45 | 55.51 | 55.07 | 55.10 | 83,193 | +0.05(+0.10%) |