Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 54.94 | 55.25 | 54.49 | 55.21 | 5,858,584 | +0.40(+0.73%) |
Jul 30, 2018 | 54.81 | 55.00 | 54.37 | 54.81 | 3,777,344 | -0.05(-0.10%) |
Jul 27, 2018 | 55.09 | 55.22 | 54.54 | 54.87 | 3,361,243 | -0.18(-0.34%) |
Jul 26, 2018 | 55.02 | 55.12 | 54.65 | 55.05 | 4,276,781 | +0.36(+0.66%) |
Jul 25, 2018 | 54.61 | 55.05 | 54.27 | 54.69 | 2,951,863 | +0.09(+0.17%) |
Jul 24, 2018 | 54.34 | 54.75 | 53.80 | 54.60 | 4,251,595 | -0.06(-0.11%) |
Jul 23, 2018 | 54.97 | 55.05 | 54.30 | 54.66 | 3,781,142 | -0.22(-0.39%) |
Jul 20, 2018 | 55.21 | 55.51 | 54.74 | 54.87 | 5,362,658 | -0.56(-1.01%) |
Jul 19, 2018 | 55.39 | 55.74 | 55.06 | 55.44 | 8,240,977 | +1.58(+2.93%) |
Jul 18, 2018 | 54.01 | 54.17 | 53.58 | 53.86 | 2,570,457 | -0.33(-0.61%) |
Jul 17, 2018 | 53.90 | 54.32 | 53.71 | 54.19 | 3,922,477 | +0.39(+0.72%) |
Jul 16, 2018 | 53.89 | 53.94 | 53.52 | 53.80 | 3,564,959 | -0.08(-0.16%) |
Jul 13, 2018 | 54.04 | 54.40 | 53.56 | 53.89 | 3,344,111 | -0.05(-0.10%) |
Jul 12, 2018 | 53.67 | 54.03 | 53.54 | 53.94 | 6,110,806 | +0.39(+0.72%) |
Jul 11, 2018 | 53.21 | 53.68 | 53.15 | 53.56 | 4,678,602 | +0.37(+0.69%) |
Jul 10, 2018 | 52.27 | 53.40 | 51.82 | 53.19 | 4,661,858 | +0.77(+1.47%) |
Jul 09, 2018 | 53.92 | 53.97 | 52.24 | 52.42 | 4,222,204 | -1.49(-2.77%) |
Jul 06, 2018 | 53.68 | 53.97 | 53.57 | 53.91 | 3,355,780 | +0.22(+0.40%) |
Jul 05, 2018 | 53.50 | 53.70 | 53.12 | 53.70 | 4,541,607 | +0.33(+0.62%) |
Jul 03, 2018 | 53.37 | 53.37 | 53.37 | 0 | +0.66(+1.26%) | |
Jul 02, 2018 | 52.53 | 52.83 | 52.01 | 52.70 | 3,414,116 | +0.21(+0.40%) |
Jun 29, 2018 | 52.66 | 52.75 | 52.15 | 52.50 | 4,034,892 | -0.22(-0.42%) |
Jun 28, 2018 | 52.48 | 52.93 | 52.36 | 52.72 | 4,778,890 | +0.34(+0.65%) |
Jun 27, 2018 | 51.93 | 52.53 | 51.76 | 52.38 | 3,732,251 | +0.38(+0.73%) |
Jun 26, 2018 | 52.13 | 52.38 | 51.83 | 52.00 | 4,806,202 | -0.26(-0.50%) |
Jun 25, 2018 | 51.65 | 52.34 | 51.63 | 52.26 | 4,595,643 | +0.72(+1.40%) |
Jun 22, 2018 | 51.43 | 51.64 | 51.26 | 51.54 | 4,578,305 | +0.26(+0.51%) |
Jun 21, 2018 | 51.14 | 51.59 | 51.07 | 51.28 | 5,182,059 | +0.13(+0.26%) |
Jun 20, 2018 | 51.59 | 51.66 | 50.98 | 51.15 | 6,803,758 | -0.39(-0.76%) |
Jun 19, 2018 | 50.85 | 51.57 | 50.82 | 51.54 | 8,791,608 | +0.72(+1.42%) |
Jun 18, 2018 | 51.19 | 51.23 | 50.73 | 50.82 | 6,667,073 | -0.24(-0.47%) |
Jun 15, 2018 | 51.10 | 50.45 | 51.06 | 12,630,196 | +0.61(+1.21%) | |
Jun 14, 2018 | 49.62 | 50.56 | 49.43 | 50.45 | 7,283,827 | +0.93(+1.88%) |
Jun 13, 2018 | 49.90 | 50.16 | 49.33 | 49.52 | 6,516,043 | -0.45(-0.89%) |
Jun 12, 2018 | 48.61 | 50.09 | 48.55 | 49.96 | 9,796,190 | +1.29(+2.66%) |
Jun 11, 2018 | 48.35 | 48.87 | 48.25 | 48.67 | 6,954,646 | +0.47(+0.97%) |
Jun 08, 2018 | 48.13 | 48.38 | 47.99 | 48.20 | 4,115,129 | +0.16(+0.34%) |
Jun 07, 2018 | 47.58 | 48.65 | 47.55 | 48.04 | 5,493,629 | +0.49(+1.04%) |
Jun 06, 2018 | 47.38 | 47.54 | 5,710,108 | -0.79(-1.63%) | ||
Jun 05, 2018 | 48.20 | 48.48 | 48.03 | 48.33 | 4,540,434 | +0.10(+0.21%) |
Jun 04, 2018 | 48.89 | 49.17 | 48.17 | 48.23 | 3,635,804 | -0.55(-1.14%) |
Jun 01, 2018 | 49.37 | 49.55 | 48.55 | 48.78 | 4,422,600 | -0.64(-1.29%) |
May 31, 2018 | 48.82 | 49.61 | 48.63 | 49.42 | 5,757,083 | +0.39(+0.79%) |
May 30, 2018 | 49.01 | 49.16 | 48.59 | 49.03 | 6,075,341 | +0.14(+0.28%) |
May 29, 2018 | 48.72 | 49.14 | 48.53 | 48.90 | 6,375,416 | +0.13(+0.26%) |
May 25, 2018 | 48.77 | 48.77 | 48.77 | 0 | +0.13(+0.27%) | |
May 24, 2018 | 48.56 | 48.72 | 48.36 | 48.64 | 5,719,926 | +0.07(+0.14%) |
May 23, 2018 | 48.51 | 48.81 | 48.35 | 48.57 | 6,722,963 | +0.07(+0.14%) |
May 22, 2018 | 48.43 | 48.94 | 48.31 | 48.50 | 4,417,479 | +0.08(+0.16%) |
May 21, 2018 | 48.18 | 48.52 | 48.05 | 48.43 | 4,691,840 | +0.33(+0.68%) |
May 18, 2018 | 48.51 | 48.62 | 47.81 | 48.10 | 5,520,163 | -0.30(-0.61%) |
May 17, 2018 | 48.56 | 48.62 | 48.24 | 48.40 | 3,659,364 | -0.07(-0.14%) |
May 16, 2018 | 48.92 | 49.08 | 48.15 | 48.46 | 5,798,845 | -0.57(-1.16%) |
May 15, 2018 | 48.72 | 49.06 | 48.48 | 49.03 | 6,053,600 | +0.22(+0.45%) |
May 14, 2018 | 49.25 | 49.32 | 48.61 | 48.81 | 5,650,062 | -0.36(-0.73%) |
May 11, 2018 | 48.69 | 49.24 | 48.65 | 49.17 | 3,862,851 | +0.49(+1.00%) |
May 10, 2018 | 47.86 | 48.75 | 47.80 | 48.68 | 4,845,502 | +1.06(+2.22%) |
May 09, 2018 | 48.11 | 48.14 | 47.35 | 47.63 | 4,784,747 | -0.36(-0.74%) |
May 08, 2018 | 49.41 | 49.41 | 47.88 | 47.99 | 4,526,585 | -1.47(-2.98%) |
May 07, 2018 | 49.85 | 50.06 | 49.39 | 49.46 | 3,563,155 | -0.37(-0.75%) |
May 04, 2018 | 49.99 | 50.49 | 49.76 | 49.83 | 3,153,382 | +0.03(+0.06%) |
May 03, 2018 | 50.24 | 50.24 | 49.40 | 49.80 | 3,891,547 | -0.50(-1.00%) |
May 02, 2018 | 50.43 | 50.61 | 50.07 | 50.30 | 3,415,280 | -0.06(-0.12%) |