Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 57.29 | 57.64 | 57.01 | 57.43 | 1,108,456 | +0.15(+0.27%) |
Jul 30, 2018 | 57.15 | 57.47 | 57.12 | 57.27 | 1,024,061 | +0.25(+0.44%) |
Jul 27, 2018 | 57.04 | 57.18 | 56.87 | 57.02 | 1,632,684 | +0.04(+0.08%) |
Jul 26, 2018 | 56.92 | 57.18 | 56.73 | 56.98 | 930,020 | -0.03(-0.05%) |
Jul 25, 2018 | 56.65 | 57.08 | 56.45 | 57.01 | 1,104,572 | +0.49(+0.86%) |
Jul 24, 2018 | 56.44 | 56.67 | 56.35 | 56.52 | 1,192,527 | +0.25(+0.44%) |
Jul 23, 2018 | 56.21 | 56.35 | 56.09 | 56.27 | 642,475 | +0.01(+0.03%) |
Jul 20, 2018 | 56.11 | 56.32 | 55.98 | 56.26 | 842,919 | +0.65(+1.16%) |
Jul 19, 2018 | 55.71 | 55.90 | 55.49 | 55.61 | 802,133 | -0.47(-0.84%) |
Jul 18, 2018 | 56.23 | 56.26 | 55.97 | 56.08 | 790,358 | -0.16(-0.28%) |
Jul 17, 2018 | 56.24 | 56.43 | 56.06 | 56.24 | 705,391 | -0.19(-0.34%) |
Jul 16, 2018 | 56.13 | 56.57 | 56.13 | 56.43 | 742,282 | +0.33(+0.60%) |
Jul 13, 2018 | 56.03 | 56.13 | 55.89 | 56.10 | 491,144 | -0.02(-0.04%) |
Jul 12, 2018 | 55.79 | 56.16 | 55.71 | 56.12 | 723,008 | +0.70(+1.26%) |
Jul 11, 2018 | 56.03 | 56.06 | 55.33 | 55.42 | 881,373 | -0.79(-1.41%) |
Jul 10, 2018 | 55.94 | 56.25 | 55.81 | 56.21 | 756,822 | +0.31(+0.55%) |
Jul 09, 2018 | 55.87 | 56.09 | 55.79 | 55.91 | 800,532 | +0.29(+0.52%) |
Jul 06, 2018 | 55.14 | 55.71 | 55.08 | 55.62 | 576,577 | +0.47(+0.84%) |
Jul 05, 2018 | 55.09 | 55.27 | 54.83 | 55.15 | 742,138 | +0.25(+0.46%) |
Jul 03, 2018 | 54.90 | 54.90 | 54.90 | 0 | +0.44(+0.80%) | |
Jul 02, 2018 | 54.52 | 54.62 | 54.11 | 54.46 | 752,146 | -0.33(-0.60%) |
Jun 29, 2018 | 54.64 | 54.87 | 54.52 | 54.79 | 1,482,352 | +0.61(+1.13%) |
Jun 28, 2018 | 54.05 | 54.30 | 53.97 | 54.18 | 1,022,513 | +0.29(+0.54%) |
Jun 27, 2018 | 54.56 | 54.64 | 53.78 | 53.89 | 1,624,542 | -0.57(-1.06%) |
Jun 26, 2018 | 54.77 | 54.92 | 54.34 | 54.46 | 1,361,931 | -0.11(-0.20%) |
Jun 25, 2018 | 55.30 | 55.31 | 54.45 | 54.57 | 939,331 | -0.95(-1.70%) |
Jun 22, 2018 | 55.19 | 55.63 | 54.96 | 55.52 | 1,163,360 | +0.46(+0.83%) |
Jun 21, 2018 | 54.84 | 55.15 | 54.75 | 55.06 | 957,266 | +0.14(+0.25%) |
Jun 20, 2018 | 54.84 | 55.09 | 54.79 | 54.92 | 745,049 | +0.15(+0.28%) |
Jun 19, 2018 | 55.13 | 54.72 | 54.77 | 826,127 | -0.61(-1.10%) | |
Jun 18, 2018 | 55.06 | 55.44 | 55.04 | 55.38 | 1,156,173 | +0.07(+0.13%) |
Jun 15, 2018 | 55.46 | 55.52 | 55.31 | 1,155,478 | -0.22(-0.39%) | |
Jun 14, 2018 | 56.10 | 56.10 | 55.37 | 55.52 | 798,086 | -0.45(-0.81%) |
Jun 13, 2018 | 56.05 | 56.22 | 55.76 | 55.97 | 697,671 | +0.04(+0.07%) |
Jun 12, 2018 | 55.98 | 56.08 | 55.69 | 55.94 | 709,046 | -0.04(-0.08%) |
Jun 11, 2018 | 55.92 | 56.21 | 55.81 | 55.98 | 786,065 | -0.18(-0.32%) |
Jun 08, 2018 | 55.59 | 56.19 | 55.51 | 56.16 | 875,721 | +0.48(+0.86%) |
Jun 07, 2018 | 55.89 | 55.98 | 55.48 | 55.68 | 679,189 | -0.06(-0.10%) |
Jun 06, 2018 | 55.67 | 55.74 | 788,630 | +0.08(+0.14%) | ||
Jun 05, 2018 | 55.48 | 55.74 | 55.29 | 55.66 | 956,877 | +0.01(+0.01%) |
Jun 04, 2018 | 55.27 | 55.91 | 55.27 | 55.65 | 939,135 | +0.57(+1.03%) |
Jun 01, 2018 | 55.36 | 55.47 | 54.65 | 55.09 | 917,112 | +0.09(+0.16%) |
May 31, 2018 | 54.58 | 55.04 | 54.08 | 55.00 | 1,590,724 | +0.26(+0.48%) |
May 30, 2018 | 54.61 | 54.85 | 54.29 | 54.74 | 1,344,102 | +0.58(+1.07%) |
May 29, 2018 | 54.73 | 54.78 | 53.86 | 54.16 | 1,691,408 | -1.16(-2.10%) |
May 25, 2018 | 55.32 | 55.32 | 55.32 | 0 | -0.64(-1.14%) | |
May 24, 2018 | 57.03 | 57.12 | 55.87 | 55.96 | 1,515,598 | -1.42(-2.47%) |
May 23, 2018 | 57.22 | 57.47 | 56.80 | 57.38 | 1,005,532 | -0.34(-0.59%) |
May 22, 2018 | 57.47 | 58.06 | 57.39 | 57.72 | 980,761 | +0.45(+0.79%) |
May 21, 2018 | 57.07 | 57.30 | 57.05 | 57.27 | 537,073 | +0.49(+0.87%) |
May 18, 2018 | 57.12 | 57.15 | 56.51 | 56.77 | 632,703 | -0.65(-1.14%) |
May 17, 2018 | 57.43 | 57.59 | 57.28 | 57.43 | 512,874 | -0.17(-0.29%) |
May 16, 2018 | 57.21 | 57.62 | 57.21 | 57.60 | 520,438 | +0.41(+0.73%) |
May 15, 2018 | 56.94 | 57.29 | 56.74 | 57.18 | 726,952 | -0.17(-0.30%) |
May 14, 2018 | 57.17 | 57.57 | 57.17 | 57.36 | 673,155 | +0.25(+0.43%) |
May 11, 2018 | 57.07 | 57.20 | 56.93 | 57.11 | 720,157 | +0.07(+0.11%) |
May 10, 2018 | 56.67 | 57.17 | 56.61 | 57.04 | 911,437 | +0.78(+1.38%) |
May 09, 2018 | 55.97 | 56.32 | 55.67 | 56.27 | 804,705 | +0.71(+1.28%) |
May 08, 2018 | 55.60 | 55.64 | 55.21 | 55.55 | 652,070 | -0.20(-0.35%) |
May 07, 2018 | 55.42 | 55.82 | 55.37 | 55.75 | 633,570 | +0.36(+0.64%) |
May 04, 2018 | 54.90 | 55.63 | 54.90 | 55.39 | 787,551 | +0.15(+0.28%) |
May 03, 2018 | 55.20 | 55.43 | 54.67 | 55.24 | 1,126,410 | +0.04(+0.08%) |
May 02, 2018 | 55.25 | 55.58 | 55.13 | 55.20 | 678,415 | -0.09(-0.17%) |