Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 57.87 | 58.76 | 57.33 | 57.82 | 4,920,119 | +0.20(+0.34%) |
Jul 30, 2018 | 55.32 | 58.09 | 55.32 | 57.62 | 4,608,117 | +2.15(+3.87%) |
Jul 27, 2018 | 56.35 | 56.76 | 54.92 | 55.47 | 2,291,681 | -0.88(-1.56%) |
Jul 26, 2018 | 56.13 | 57.13 | 55.72 | 56.35 | 4,617,051 | -0.09(-0.17%) |
Jul 25, 2018 | 55.97 | 56.60 | 55.84 | 56.45 | 4,589,854 | +0.86(+1.55%) |
Jul 24, 2018 | 54.15 | 55.98 | 54.15 | 55.59 | 5,046,889 | +1.01(+1.85%) |
Jul 23, 2018 | 53.95 | 54.94 | 53.94 | 54.58 | 2,503,605 | +0.34(+0.62%) |
Jul 20, 2018 | 55.39 | 55.39 | 54.06 | 54.24 | 4,877,029 | -0.88(-1.60%) |
Jul 19, 2018 | 55.22 | 55.62 | 54.81 | 55.12 | 4,696,496 | -0.41(-0.75%) |
Jul 18, 2018 | 57.72 | 57.85 | 55.03 | 55.53 | 3,938,710 | -2.29(-3.96%) |
Jul 17, 2018 | 57.43 | 58.58 | 57.35 | 57.82 | 5,700,225 | +0.09(+0.15%) |
Jul 16, 2018 | 58.78 | 58.85 | 57.65 | 57.73 | 2,153,841 | -1.04(-1.76%) |
Jul 13, 2018 | 58.47 | 58.96 | 58.30 | 58.77 | 1,715,925 | +0.34(+0.58%) |
Jul 12, 2018 | 59.37 | 59.40 | 58.29 | 58.43 | 1,630,578 | -0.78(-1.31%) |
Jul 11, 2018 | 59.21 | 4,539,330 | +0.19(+0.32%) | |||
Jul 10, 2018 | 59.97 | 60.13 | 58.91 | 59.02 | 2,307,156 | -1.23(-2.05%) |
Jul 09, 2018 | 60.98 | 61.23 | 60.12 | 60.25 | 1,731,191 | -0.69(-1.13%) |
Jul 06, 2018 | 60.47 | 61.12 | 60.20 | 60.94 | 1,881,072 | +0.79(+1.32%) |
Jul 05, 2018 | 58.96 | 60.22 | 58.76 | 60.15 | 2,482,687 | +1.73(+2.97%) |
Jul 03, 2018 | 58.42 | 58.42 | 58.42 | 0 | +0.06(+0.10%) | |
Jul 02, 2018 | 58.43 | 58.80 | 57.99 | 58.36 | 1,276,392 | -0.36(-0.62%) |
Jun 29, 2018 | 58.64 | 59.25 | 58.14 | 58.72 | 2,122,424 | +0.17(+0.29%) |
Jun 28, 2018 | 58.64 | 59.23 | 58.11 | 58.55 | 1,904,666 | +0.04(+0.07%) |
Jun 27, 2018 | 58.88 | 59.59 | 58.31 | 58.50 | 2,192,386 | -0.71(-1.20%) |
Jun 26, 2018 | 59.95 | 60.01 | 58.80 | 59.21 | 2,328,615 | -1.02(-1.69%) |
Jun 25, 2018 | 59.55 | 61.24 | 59.54 | 60.23 | 2,577,216 | +0.66(+1.12%) |
Jun 22, 2018 | 58.74 | 59.76 | 58.45 | 59.56 | 2,988,120 | +1.34(+2.30%) |
Jun 21, 2018 | 58.87 | 58.90 | 57.97 | 58.23 | 1,700,444 | -0.55(-0.94%) |
Jun 20, 2018 | 58.36 | 58.85 | 57.79 | 58.78 | 3,224,537 | +0.42(+0.72%) |
Jun 19, 2018 | 57.55 | 58.50 | 57.39 | 58.36 | 1,987,753 | +0.53(+0.91%) |
Jun 18, 2018 | 57.92 | 58.04 | 57.30 | 57.83 | 2,996,606 | -0.76(-1.30%) |
Jun 15, 2018 | 58.67 | 57.58 | 58.59 | 3,925,862 | +1.01(+1.75%) | |
Jun 14, 2018 | 57.07 | 57.65 | 56.66 | 57.58 | 2,397,687 | +0.53(+0.94%) |
Jun 13, 2018 | 57.12 | 57.88 | 56.63 | 57.04 | 2,387,593 | +0.01(+0.02%) |
Jun 12, 2018 | 55.95 | 57.10 | 55.67 | 57.04 | 2,717,734 | +1.23(+2.20%) |
Jun 11, 2018 | 55.01 | 56.02 | 54.82 | 55.81 | 3,540,541 | +0.96(+1.75%) |
Jun 08, 2018 | 54.20 | 54.86 | 54.17 | 54.85 | 1,692,712 | +0.81(+1.50%) |
Jun 07, 2018 | 53.06 | 54.29 | 53.03 | 54.04 | 2,813,690 | +0.72(+1.34%) |
Jun 06, 2018 | 54.13 | 53.32 | 3,342,055 | +0.60(+1.13%) | ||
Jun 05, 2018 | 52.97 | 53.13 | 52.50 | 52.73 | 2,421,312 | -0.24(-0.46%) |
Jun 04, 2018 | 53.66 | 53.78 | 52.73 | 52.97 | 1,538,096 | -0.20(-0.37%) |
Jun 01, 2018 | 53.19 | 53.51 | 52.92 | 53.17 | 1,553,071 | +0.32(+0.60%) |
May 31, 2018 | 53.93 | 54.01 | 52.41 | 52.85 | 3,055,455 | -0.60(-1.12%) |
May 30, 2018 | 53.11 | 53.72 | 52.77 | 53.45 | 1,941,573 | +0.68(+1.28%) |
May 29, 2018 | 52.32 | 53.00 | 52.32 | 52.77 | 2,566,750 | +0.11(+0.21%) |
May 25, 2018 | 52.66 | 52.66 | 52.66 | 0 | -0.09(-0.16%) | |
May 24, 2018 | 52.90 | 52.98 | 52.12 | 52.75 | 2,176,068 | -0.15(-0.29%) |
May 23, 2018 | 52.39 | 53.09 | 52.15 | 52.90 | 2,087,654 | +0.58(+1.11%) |
May 22, 2018 | 52.02 | 52.56 | 51.87 | 52.32 | 2,881,274 | +0.54(+1.04%) |
May 21, 2018 | 51.86 | 52.16 | 51.63 | 51.78 | 1,617,200 | +0.14(+0.27%) |
May 18, 2018 | 51.80 | 51.86 | 51.29 | 51.64 | 1,794,853 | -0.02(-0.03%) |
May 17, 2018 | 51.38 | 51.86 | 51.27 | 51.66 | 2,628,562 | +0.13(+0.25%) |
May 16, 2018 | 51.49 | 51.87 | 51.37 | 51.53 | 2,232,743 | +0.05(+0.10%) |
May 15, 2018 | 51.32 | 51.86 | 51.07 | 51.48 | 2,816,122 | -0.32(-0.61%) |
May 14, 2018 | 52.32 | 52.70 | 51.72 | 51.80 | 2,432,299 | -0.26(-0.49%) |
May 11, 2018 | 52.58 | 52.69 | 51.74 | 52.05 | 1,606,417 | -0.58(-1.11%) |
May 10, 2018 | 52.25 | 52.81 | 51.77 | 52.64 | 2,886,937 | +0.28(+0.54%) |
May 09, 2018 | 51.78 | 52.37 | 51.43 | 52.35 | 1,937,107 | +0.58(+1.13%) |
May 08, 2018 | 51.31 | 52.14 | 50.86 | 51.77 | 2,799,785 | +0.65(+1.27%) |
May 07, 2018 | 51.85 | 52.34 | 50.69 | 51.12 | 4,819,393 | -0.73(-1.41%) |
May 04, 2018 | 51.15 | 51.96 | 50.36 | 51.85 | 4,813,154 | +0.93(+1.82%) |
May 03, 2018 | 51.98 | 54.26 | 50.85 | 50.92 | 6,554,761 | -1.06(-2.04%) |
May 02, 2018 | 58.33 | 58.55 | 51.59 | 51.98 | 14,502,939 | -9.46(-15.40%) |