Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 51.79 | 52.55 | 51.48 | 51.63 | 1,668,839 | -0.33(-0.64%) |
Jul 30, 2018 | 52.09 | 52.67 | 51.79 | 51.96 | 1,199,017 | -0.28(-0.54%) |
Jul 27, 2018 | 53.05 | 53.05 | 52.10 | 52.24 | 740,200 | -0.79(-1.49%) |
Jul 26, 2018 | 53.11 | 53.52 | 52.60 | 53.03 | 682,085 | -0.16(-0.30%) |
Jul 25, 2018 | 52.05 | 53.52 | 52.05 | 53.19 | 963,395 | +1.33(+2.56%) |
Jul 24, 2018 | 52.30 | 52.50 | 51.60 | 51.86 | 817,638 | -0.38(-0.73%) |
Jul 23, 2018 | 52.70 | 52.70 | 51.98 | 52.24 | 855,996 | -0.41(-0.78%) |
Jul 20, 2018 | 52.49 | 53.12 | 51.98 | 52.65 | 1,265,104 | +0.14(+0.27%) |
Jul 19, 2018 | 52.88 | 52.99 | 52.50 | 52.51 | 1,368,718 | -0.67(-1.26%) |
Jul 18, 2018 | 53.81 | 54.04 | 53.03 | 53.18 | 771,407 | -0.63(-1.17%) |
Jul 17, 2018 | 53.54 | 54.07 | 53.52 | 53.81 | 1,174,866 | +0.13(+0.24%) |
Jul 16, 2018 | 53.99 | 54.12 | 53.53 | 53.68 | 856,244 | -0.25(-0.46%) |
Jul 13, 2018 | 54.03 | 54.26 | 53.61 | 53.93 | 572,964 | -0.16(-0.30%) |
Jul 12, 2018 | 54.27 | 54.44 | 53.83 | 54.09 | 1,184,243 | +0.19(+0.35%) |
Jul 11, 2018 | 54.47 | 54.47 | 53.90 | 53.90 | 905,345 | -0.83(-1.52%) |
Jul 10, 2018 | 54.37 | 54.98 | 54.24 | 54.73 | 1,191,835 | +0.57(+1.05%) |
Jul 09, 2018 | 53.69 | 54.43 | 53.54 | 54.16 | 1,674,955 | +0.61(+1.14%) |
Jul 06, 2018 | 53.30 | 53.99 | 53.21 | 53.55 | 1,597,747 | +0.32(+0.60%) |
Jul 05, 2018 | 53.61 | 53.71 | 52.84 | 53.23 | 1,131,455 | -0.03(-0.06%) |
Jul 03, 2018 | 53.26 | 53.26 | 53.26 | 0 | -0.13(-0.24%) | |
Jul 02, 2018 | 53.43 | 53.65 | 52.90 | 53.39 | 821,815 | -0.33(-0.61%) |
Jun 29, 2018 | 54.00 | 54.30 | 53.68 | 53.72 | 1,111,082 | -0.01(-0.02%) |
Jun 28, 2018 | 53.73 | 54.03 | 53.17 | 53.73 | 1,058,972 | -0.05(-0.09%) |
Jun 27, 2018 | 54.08 | 54.52 | 53.56 | 53.78 | 1,069,660 | -0.26(-0.48%) |
Jun 26, 2018 | 53.71 | 54.69 | 53.47 | 54.04 | 1,645,173 | +0.44(+0.82%) |
Jun 25, 2018 | 54.10 | 54.32 | 53.27 | 53.60 | 1,220,558 | -0.46(-0.85%) |
Jun 22, 2018 | 53.84 | 54.23 | 53.70 | 54.06 | 2,909,577 | +0.14(+0.26%) |
Jun 21, 2018 | 54.47 | 54.85 | 53.63 | 53.92 | 1,089,797 | -0.38(-0.70%) |
Jun 20, 2018 | 54.36 | 54.58 | 53.80 | 54.30 | 1,096,496 | +0.35(+0.65%) |
Jun 19, 2018 | 53.58 | 54.05 | 53.58 | 53.95 | 581,884 | -0.12(-0.22%) |
Jun 18, 2018 | 53.82 | 54.12 | 53.52 | 54.07 | 1,036,170 | +0.01(+0.02%) |
Jun 15, 2018 | 54.80 | 54.00 | 54.06 | 1,792,204 | +0.06(+0.11%) | |
Jun 14, 2018 | 53.56 | 54.38 | 53.09 | 54.00 | 1,083,026 | +0.80(+1.50%) |
Jun 13, 2018 | 53.58 | 53.58 | 52.77 | 53.20 | 757,719 | -0.42(-0.78%) |
Jun 12, 2018 | 53.19 | 53.87 | 53.19 | 53.62 | 822,308 | +0.53(+1.00%) |
Jun 11, 2018 | 53.30 | 53.77 | 52.61 | 53.09 | 6,597,100 | -0.31(-0.58%) |
Jun 08, 2018 | 52.26 | 55.98 | 52.26 | 53.40 | 2,416,898 | +1.27(+2.44%) |
Jun 07, 2018 | 52.33 | 52.48 | 51.45 | 52.13 | 918,319 | -0.24(-0.46%) |
Jun 06, 2018 | 52.61 | 52.37 | 764,003 | +0.29(+0.56%) | ||
Jun 05, 2018 | 51.55 | 52.25 | 51.50 | 52.08 | 1,756,901 | +0.47(+0.91%) |
Jun 04, 2018 | 51.15 | 51.72 | 50.71 | 51.61 | 1,039,173 | +0.91(+1.79%) |
Jun 01, 2018 | 50.83 | 51.22 | 50.03 | 50.70 | 1,693,148 | -0.07(-0.14%) |
May 31, 2018 | 49.52 | 50.93 | 49.52 | 50.77 | 2,391,131 | +1.20(+2.42%) |
May 30, 2018 | 49.44 | 49.96 | 49.20 | 49.57 | 1,434,661 | +0.51(+1.04%) |
May 29, 2018 | 48.36 | 50.10 | 48.15 | 49.06 | 3,595,812 | +0.36(+0.74%) |
May 25, 2018 | 48.70 | 48.70 | 48.70 | 0 | -5.16(-9.58%) | |
May 24, 2018 | 54.00 | 54.19 | 52.91 | 53.86 | 1,471,838 | -0.14(-0.26%) |
May 23, 2018 | 53.85 | 54.27 | 53.66 | 54.00 | 1,602,462 | +0.00(+0.00%) |
May 22, 2018 | 54.10 | 54.47 | 53.69 | 54.00 | 2,651,367 | +0.31(+0.58%) |
May 21, 2018 | 53.99 | 54.13 | 53.56 | 53.69 | 1,662,284 | -0.01(-0.02%) |
May 18, 2018 | 53.26 | 53.80 | 53.12 | 53.70 | 1,145,886 | +0.48(+0.90%) |
May 17, 2018 | 54.85 | 54.87 | 53.07 | 53.22 | 2,916,709 | -1.83(-3.32%) |
May 16, 2018 | 55.00 | 55.59 | 54.74 | 55.05 | 6,037,379 | +0.05(+0.09%) |
May 15, 2018 | 55.05 | 55.50 | 54.76 | 55.00 | 1,501,401 | -0.59(-1.05%) |
May 14, 2018 | 55.97 | 56.34 | 55.39 | 55.59 | 1,138,042 | -0.18(-0.32%) |
May 11, 2018 | 55.73 | 55.97 | 55.26 | 55.77 | 802,694 | +0.04(+0.06%) |
May 10, 2018 | 55.99 | 56.00 | 55.56 | 55.73 | 1,050,436 | +0.14(+0.26%) |
May 09, 2018 | 55.31 | 55.67 | 54.90 | 55.59 | 1,465,062 | +0.38(+0.68%) |
May 08, 2018 | 56.32 | 56.69 | 54.89 | 55.21 | 2,212,188 | -1.27(-2.25%) |
May 07, 2018 | 55.50 | 56.74 | 55.45 | 56.48 | 2,849,438 | +0.98(+1.77%) |
May 04, 2018 | 52.76 | 55.75 | 52.17 | 55.50 | 3,554,308 | +2.38(+4.47%) |
May 03, 2018 | 52.80 | 53.16 | 52.42 | 53.12 | 1,807,104 | +0.34(+0.64%) |
May 02, 2018 | 52.84 | 53.35 | 52.63 | 52.78 | 1,301,928 | -0.19(-0.35%) |