Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 55.44 | 55.77 | 54.63 | 55.20 | 482,421 | +0.08(+0.15%) |
Jul 30, 2018 | 55.32 | 55.77 | 55.04 | 55.12 | 221,692 | -0.08(-0.15%) |
Jul 27, 2018 | 56.05 | 56.05 | 54.75 | 55.20 | 223,224 | -0.61(-1.09%) |
Jul 26, 2018 | 55.44 | 56.09 | 55.12 | 55.81 | 221,219 | +0.33(+0.59%) |
Jul 25, 2018 | 55.65 | 55.77 | 54.67 | 55.48 | 198,874 | -0.20(-0.37%) |
Jul 24, 2018 | 55.69 | 56.09 | 55.32 | 55.69 | 293,982 | +0.94(+1.71%) |
Jul 23, 2018 | 55.04 | 55.20 | 54.43 | 54.75 | 378,071 | -0.33(-0.59%) |
Jul 20, 2018 | 55.04 | 55.44 | 54.71 | 55.08 | 207,999 | +0.04(+0.07%) |
Jul 19, 2018 | 54.51 | 55.12 | 53.29 | 55.04 | 243,940 | -0.12(-0.22%) |
Jul 18, 2018 | 54.51 | 55.36 | 54.51 | 55.16 | 253,127 | +0.53(+0.97%) |
Jul 17, 2018 | 54.14 | 54.91 | 54.06 | 54.63 | 248,463 | +0.49(+0.90%) |
Jul 16, 2018 | 53.90 | 54.26 | 53.49 | 54.14 | 184,907 | +0.24(+0.45%) |
Jul 13, 2018 | 53.33 | 53.98 | 53.12 | 53.90 | 308,215 | +0.37(+0.68%) |
Jul 12, 2018 | 53.69 | 54.10 | 52.96 | 53.53 | 219,818 | +0.33(+0.61%) |
Jul 11, 2018 | 53.98 | 54.51 | 52.76 | 53.20 | 249,861 | -1.38(-2.53%) |
Jul 10, 2018 | 54.22 | 54.65 | 53.90 | 54.59 | 232,636 | +0.28(+0.52%) |
Jul 09, 2018 | 54.10 | 54.51 | 53.82 | 54.30 | 334,313 | +0.61(+1.14%) |
Jul 06, 2018 | 53.69 | 54.26 | 53.25 | 53.69 | 249,759 | +0.28(+0.53%) |
Jul 05, 2018 | 53.37 | 53.53 | 52.51 | 53.41 | 316,141 | +0.49(+0.92%) |
Jul 03, 2018 | 52.92 | 52.92 | 52.92 | 0 | +0.33(+0.62%) | |
Jul 02, 2018 | 53.00 | 53.33 | 52.23 | 52.59 | 275,520 | -0.89(-1.67%) |
Jun 29, 2018 | 53.94 | 53.33 | 53.49 | 211,980 | +0.24(+0.46%) | |
Jun 28, 2018 | 52.31 | 53.37 | 52.11 | 53.25 | 181,442 | +0.81(+1.55%) |
Jun 27, 2018 | 53.08 | 53.47 | 52.31 | 52.43 | 248,088 | -0.65(-1.23%) |
Jun 26, 2018 | 53.12 | 53.49 | 53.00 | 53.08 | 216,327 | -0.28(-0.53%) |
Jun 25, 2018 | 53.37 | 53.61 | 52.92 | 53.37 | 281,697 | -0.33(-0.61%) |
Jun 22, 2018 | 53.77 | 54.22 | 53.57 | 53.69 | 340,775 | +0.53(+0.99%) |
Jun 21, 2018 | 53.08 | 53.41 | 53.00 | 53.16 | 201,940 | -0.12(-0.23%) |
Jun 20, 2018 | 53.61 | 53.86 | 53.08 | 53.29 | 212,467 | -0.04(-0.08%) |
Jun 19, 2018 | 54.38 | 54.38 | 53.12 | 53.33 | 317,327 | -1.63(-2.96%) |
Jun 18, 2018 | 54.22 | 54.95 | 54.20 | 54.95 | 354,656 | +0.45(+0.82%) |
Jun 15, 2018 | 56.50 | 54.10 | 54.51 | 676,046 | -1.99(-3.53%) | |
Jun 14, 2018 | 54.95 | 56.54 | 54.91 | 56.50 | 325,778 | +1.67(+3.04%) |
Jun 13, 2018 | 56.30 | 56.38 | 54.52 | 54.83 | 290,981 | -1.55(-2.74%) |
Jun 12, 2018 | 56.46 | 57.15 | 56.09 | 56.38 | 440,993 | -0.16(-0.29%) |
Jun 11, 2018 | 55.52 | 56.58 | 55.42 | 56.54 | 1,327,089 | +0.94(+1.68%) |
Jun 08, 2018 | 55.32 | 56.22 | 55.28 | 55.60 | 741,666 | +0.33(+0.59%) |
Jun 07, 2018 | 55.56 | 56.13 | 54.99 | 55.28 | 300,382 | -0.28(-0.51%) |
Jun 06, 2018 | 55.56 | 55.56 | 317,929 | +1.83(+3.41%) | ||
Jun 05, 2018 | 53.16 | 54.10 | 53.16 | 53.73 | 265,322 | +0.57(+1.07%) |
Jun 04, 2018 | 53.53 | 53.53 | 53.00 | 53.16 | 266,429 | +0.00(+0.00%) |
Jun 01, 2018 | 53.29 | 53.86 | 53.08 | 53.16 | 210,219 | -0.04(-0.08%) |
May 31, 2018 | 53.33 | 54.14 | 53.00 | 53.20 | 477,500 | -0.11(-0.20%) |
May 30, 2018 | 52.91 | 53.67 | 52.83 | 53.31 | 454,938 | +0.56(+1.07%) |
May 29, 2018 | 52.47 | 53.31 | 52.47 | 52.75 | 282,419 | -0.12(-0.23%) |
May 25, 2018 | 52.87 | 52.87 | 52.87 | 0 | -0.32(-0.61%) | |
May 24, 2018 | 53.11 | 53.43 | 52.87 | 53.19 | 260,328 | +0.08(+0.15%) |
May 23, 2018 | 53.79 | 53.79 | 52.87 | 53.11 | 381,530 | -0.89(-1.64%) |
May 22, 2018 | 55.60 | 55.72 | 53.95 | 53.99 | 360,140 | -1.49(-2.68%) |
May 21, 2018 | 55.36 | 55.64 | 55.24 | 55.48 | 403,488 | +0.20(+0.36%) |
May 18, 2018 | 55.72 | 55.89 | 55.08 | 55.28 | 328,329 | -0.40(-0.72%) |
May 17, 2018 | 55.60 | 56.29 | 55.60 | 55.68 | 262,810 | -0.04(-0.07%) |
May 16, 2018 | 56.01 | 56.41 | 55.60 | 55.72 | 376,603 | -0.12(-0.22%) |
May 15, 2018 | 55.04 | 55.89 | 54.84 | 55.85 | 331,128 | +0.48(+0.87%) |
May 14, 2018 | 55.60 | 56.01 | 55.24 | 55.36 | 236,006 | -0.16(-0.29%) |
May 11, 2018 | 55.64 | 55.93 | 55.16 | 55.52 | 269,230 | +0.00(+0.00%) |
May 10, 2018 | 55.52 | 56.57 | 55.48 | 55.52 | 274,778 | +0.00(+0.00%) |
May 09, 2018 | 55.77 | 56.05 | 54.44 | 55.52 | 276,568 | -0.04(-0.07%) |
May 08, 2018 | 55.32 | 55.93 | 55.04 | 55.56 | 355,775 | +0.12(+0.22%) |
May 07, 2018 | 55.93 | 56.15 | 55.34 | 55.44 | 364,204 | -0.44(-0.79%) |
May 04, 2018 | 53.15 | 56.61 | 53.11 | 55.89 | 535,613 | +2.53(+4.75%) |
May 03, 2018 | 55.85 | 55.85 | 52.79 | 53.35 | 742,963 | -2.49(-4.47%) |
May 02, 2018 | 53.15 | 57.33 | 53.15 | 55.85 | 1,246,355 | +2.21(+4.13%) |