Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 56.42 | 56.63 | 55.96 | 56.32 | 7,176,892 | -0.05(-0.09%) |
Jul 30, 2018 | 56.32 | 56.98 | 56.15 | 56.37 | 6,973,040 | +0.45(+0.81%) |
Jul 27, 2018 | 55.33 | 56.22 | 55.33 | 55.92 | 7,289,231 | +0.15(+0.27%) |
Jul 26, 2018 | 55.24 | 55.91 | 54.66 | 55.77 | 7,788,672 | +0.90(+1.64%) |
Jul 25, 2018 | 54.72 | 54.94 | 54.00 | 54.87 | 9,184,431 | +0.22(+0.40%) |
Jul 24, 2018 | 55.06 | 55.40 | 54.55 | 54.66 | 10,635,460 | -0.18(-0.33%) |
Jul 23, 2018 | 55.56 | 54.61 | 54.84 | 10,240,821 | -0.29(-0.53%) | |
Jul 20, 2018 | 55.82 | 55.08 | 55.13 | 9,309,693 | -0.69(-1.24%) | |
Jul 19, 2018 | 55.56 | 56.35 | 55.47 | 55.82 | 8,449,229 | -0.12(-0.21%) |
Jul 18, 2018 | 55.39 | 56.27 | 54.96 | 55.94 | 7,783,757 | +0.27(+0.48%) |
Jul 17, 2018 | 55.97 | 56.06 | 55.36 | 55.67 | 7,928,768 | -0.57(-1.01%) |
Jul 16, 2018 | 55.97 | 56.32 | 55.77 | 56.24 | 5,447,450 | -0.55(-0.97%) |
Jul 13, 2018 | 56.52 | 57.01 | 56.23 | 56.79 | 5,522,688 | +0.51(+0.90%) |
Jul 12, 2018 | 57.27 | 57.32 | 55.89 | 56.28 | 7,452,072 | -0.73(-1.27%) |
Jul 11, 2018 | 57.25 | 57.79 | 56.81 | 57.01 | 8,985,907 | -0.96(-1.65%) |
Jul 10, 2018 | 57.48 | 58.06 | 57.36 | 57.97 | 7,600,986 | +0.96(+1.68%) |
Jul 09, 2018 | 56.31 | 57.24 | 56.31 | 57.01 | 6,268,836 | +1.09(+1.95%) |
Jul 06, 2018 | 55.02 | 56.10 | 54.83 | 55.92 | 5,161,930 | +0.50(+0.90%) |
Jul 05, 2018 | 55.37 | 55.85 | 55.01 | 55.42 | 7,775,127 | +0.49(+0.90%) |
Jul 03, 2018 | 54.92 | 54.92 | 54.92 | 0 | +0.53(+0.97%) | |
Jul 02, 2018 | 55.43 | 55.66 | 54.23 | 54.40 | 11,274,026 | -1.52(-2.72%) |
Jun 29, 2018 | 55.91 | 56.60 | 55.90 | 55.92 | 6,415,983 | +0.02(+0.03%) |
Jun 28, 2018 | 55.98 | 56.08 | 55.28 | 55.90 | 6,984,948 | +0.17(+0.30%) |
Jun 27, 2018 | 55.67 | 56.47 | 55.44 | 55.73 | 8,218,112 | +0.66(+1.20%) |
Jun 26, 2018 | 54.56 | 55.30 | 54.26 | 55.07 | 6,733,987 | +0.49(+0.90%) |
Jun 25, 2018 | 55.30 | 55.36 | 54.14 | 54.58 | 9,121,038 | -0.96(-1.73%) |
Jun 22, 2018 | 56.00 | 56.68 | 55.39 | 55.54 | 13,446,983 | +1.49(+2.76%) |
Jun 21, 2018 | 54.57 | 54.70 | 53.81 | 54.05 | 7,637,846 | -0.63(-1.16%) |
Jun 20, 2018 | 55.01 | 55.11 | 54.46 | 54.68 | 9,071,288 | -0.13(-0.23%) |
Jun 19, 2018 | 55.06 | 55.18 | 54.39 | 54.81 | 13,879,095 | -1.12(-2.00%) |
Jun 18, 2018 | 55.27 | 56.14 | 55.22 | 55.92 | 7,324,106 | +0.18(+0.31%) |
Jun 15, 2018 | 57.00 | 55.51 | 55.75 | 18,095,014 | -1.25(-2.20%) | |
Jun 14, 2018 | 56.86 | 57.20 | 56.44 | 57.00 | 8,513,872 | +0.30(+0.53%) |
Jun 13, 2018 | 56.52 | 57.35 | 56.25 | 56.70 | 8,581,693 | -0.53(-0.92%) |
Jun 12, 2018 | 58.39 | 58.79 | 56.83 | 57.23 | 11,584,662 | -1.06(-1.82%) |
Jun 11, 2018 | 57.96 | 58.76 | 57.65 | 58.28 | 8,356,248 | +0.37(+0.63%) |
Jun 08, 2018 | 58.31 | 58.47 | 57.53 | 57.92 | 6,143,948 | -0.14(-0.24%) |
Jun 07, 2018 | 57.87 | 58.64 | 57.67 | 58.06 | 9,986,418 | +0.59(+1.03%) |
Jun 06, 2018 | 57.61 | 56.78 | 57.47 | 7,657,503 | +0.36(+0.63%) | |
Jun 05, 2018 | 57.13 | 57.44 | 56.64 | 57.11 | 8,460,880 | -0.09(-0.16%) |
Jun 04, 2018 | 57.27 | 57.55 | 56.88 | 57.20 | 9,785,851 | +0.09(+0.16%) |
Jun 01, 2018 | 56.84 | 57.21 | 56.62 | 57.11 | 7,864,236 | +0.24(+0.42%) |
May 31, 2018 | 57.21 | 57.41 | 56.52 | 56.87 | 10,048,039 | -0.67(-1.17%) |
May 30, 2018 | 56.91 | 57.83 | 56.69 | 57.54 | 9,310,088 | +1.17(+2.07%) |
May 29, 2018 | 56.01 | 56.62 | 55.63 | 56.37 | 10,104,065 | -0.44(-0.77%) |
May 25, 2018 | 56.81 | 56.81 | 56.81 | 0 | -2.17(-3.68%) | |
May 24, 2018 | 60.12 | 60.22 | 58.87 | 58.98 | 10,443,072 | -1.85(-3.04%) |
May 23, 2018 | 60.45 | 60.84 | 59.92 | 60.83 | 6,927,688 | -0.23(-0.38%) |
May 22, 2018 | 62.11 | 62.32 | 60.78 | 61.06 | 7,101,411 | -1.08(-1.73%) |
May 21, 2018 | 61.92 | 62.16 | 61.25 | 62.14 | 5,603,986 | +0.61(+1.00%) |
May 18, 2018 | 61.44 | 62.00 | 61.42 | 61.52 | 6,901,376 | -0.12(-0.19%) |
May 17, 2018 | 60.87 | 62.47 | 60.85 | 61.64 | 13,072,112 | +1.09(+1.81%) |
May 16, 2018 | 59.30 | 60.63 | 59.30 | 60.55 | 8,599,474 | +1.25(+2.11%) |
May 15, 2018 | 59.21 | 59.42 | 58.72 | 59.30 | 4,312,736 | +0.00(+0.00%) |
May 14, 2018 | 58.95 | 59.67 | 58.94 | 59.30 | 6,209,443 | +0.43(+0.73%) |
May 11, 2018 | 59.07 | 59.24 | 58.69 | 58.86 | 6,579,967 | -0.03(-0.06%) |
May 10, 2018 | 59.15 | 59.27 | 58.17 | 58.90 | 6,822,718 | +0.20(+0.34%) |
May 09, 2018 | 58.39 | 59.44 | 58.32 | 58.70 | 9,387,697 | +1.11(+1.93%) |
May 08, 2018 | 57.52 | 57.66 | 56.07 | 57.59 | 7,414,895 | +0.27(+0.48%) |
May 07, 2018 | 57.34 | 58.67 | 57.21 | 57.32 | 7,722,989 | +0.35(+0.61%) |
May 04, 2018 | 55.89 | 57.30 | 55.59 | 56.97 | 6,787,280 | +0.89(+1.58%) |
May 03, 2018 | 56.72 | 56.79 | 55.40 | 56.08 | 7,925,319 | -0.78(-1.37%) |
May 02, 2018 | 56.30 | 57.29 | 56.23 | 56.86 | 7,800,168 | +0.22(+0.38%) |