Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 53.19 | 53.55 | 52.93 | 53.51 | 2,229,873 | +0.55(+1.04%) |
Jul 30, 2018 | 53.33 | 53.33 | 52.82 | 52.95 | 913,778 | -0.45(-0.84%) |
Jul 27, 2018 | 53.58 | 53.81 | 53.24 | 53.40 | 1,452,415 | -0.18(-0.34%) |
Jul 26, 2018 | 53.29 | 53.71 | 53.25 | 53.58 | 1,537,347 | +0.68(+1.29%) |
Jul 25, 2018 | 52.51 | 53.04 | 52.32 | 52.90 | 1,677,801 | +0.31(+0.59%) |
Jul 24, 2018 | 52.26 | 52.64 | 51.68 | 52.59 | 1,544,084 | +0.06(+0.11%) |
Jul 23, 2018 | 52.94 | 52.98 | 52.22 | 52.53 | 866,482 | -0.35(-0.67%) |
Jul 20, 2018 | 52.88 | 53.16 | 52.38 | 52.88 | 1,049,090 | -0.32(-0.60%) |
Jul 19, 2018 | 52.92 | 53.44 | 52.74 | 53.20 | 784,494 | +0.55(+1.05%) |
Jul 18, 2018 | 52.80 | 52.82 | 52.36 | 52.65 | 1,160,685 | -0.17(-0.33%) |
Jul 17, 2018 | 53.07 | 53.09 | 52.63 | 52.82 | 879,009 | -0.06(-0.11%) |
Jul 16, 2018 | 52.95 | 53.10 | 52.67 | 52.88 | 1,009,351 | -0.04(-0.08%) |
Jul 13, 2018 | 52.91 | 52.98 | 52.57 | 52.93 | 1,178,703 | +0.02(+0.03%) |
Jul 12, 2018 | 52.95 | 53.02 | 52.46 | 52.91 | 1,601,913 | -0.01(-0.02%) |
Jul 11, 2018 | 52.21 | 53.01 | 52.07 | 52.92 | 1,651,222 | +0.76(+1.45%) |
Jul 10, 2018 | 51.21 | 52.43 | 51.00 | 52.16 | 2,448,220 | +0.46(+0.88%) |
Jul 09, 2018 | 53.47 | 53.47 | 51.52 | 51.70 | 2,066,738 | -1.78(-3.32%) |
Jul 06, 2018 | 53.07 | 53.58 | 53.06 | 53.48 | 1,378,246 | +0.41(+0.78%) |
Jul 05, 2018 | 52.81 | 53.07 | 52.66 | 53.07 | 1,213,868 | +0.28(+0.52%) |
Jul 03, 2018 | 52.79 | 52.79 | 52.79 | 0 | +0.01(+0.02%) | |
Jul 02, 2018 | 52.50 | 52.83 | 52.15 | 52.78 | 1,395,984 | +0.32(+0.61%) |
Jun 29, 2018 | 52.25 | 52.81 | 51.93 | 52.46 | 3,093,764 | +0.01(+0.02%) |
Jun 28, 2018 | 52.36 | 52.68 | 52.08 | 52.45 | 2,850,950 | +0.30(+0.58%) |
Jun 27, 2018 | 51.58 | 52.27 | 51.47 | 52.15 | 1,515,329 | +0.47(+0.92%) |
Jun 26, 2018 | 51.29 | 51.82 | 51.29 | 51.68 | 1,802,887 | +0.25(+0.49%) |
Jun 25, 2018 | 50.64 | 51.53 | 50.64 | 51.43 | 1,885,111 | +0.84(+1.65%) |
Jun 22, 2018 | 50.41 | 50.71 | 50.24 | 50.59 | 1,826,399 | +0.15(+0.29%) |
Jun 21, 2018 | 50.27 | 50.57 | 50.16 | 50.44 | 855,720 | +0.17(+0.34%) |
Jun 20, 2018 | 50.24 | 50.34 | 49.94 | 50.27 | 1,569,685 | +0.03(+0.05%) |
Jun 19, 2018 | 49.75 | 50.36 | 49.72 | 50.25 | 1,878,227 | +0.55(+1.11%) |
Jun 18, 2018 | 49.13 | 49.81 | 49.12 | 49.69 | 2,477,823 | +0.58(+1.18%) |
Jun 15, 2018 | 49.16 | 48.60 | 49.12 | 3,777,414 | +0.52(+1.06%) | |
Jun 14, 2018 | 48.13 | 48.69 | 48.12 | 48.60 | 1,879,014 | +0.53(+1.09%) |
Jun 13, 2018 | 48.40 | 48.56 | 47.97 | 48.07 | 2,174,160 | -0.26(-0.54%) |
Jun 12, 2018 | 47.79 | 48.40 | 47.60 | 48.33 | 2,676,842 | +0.66(+1.39%) |
Jun 11, 2018 | 48.62 | 48.76 | 47.61 | 47.67 | 2,283,411 | -0.80(-1.66%) |
Jun 08, 2018 | 48.85 | 49.01 | 48.33 | 48.47 | 1,632,839 | -0.18(-0.37%) |
Jun 07, 2018 | 48.40 | 49.05 | 48.05 | 48.65 | 2,189,184 | +0.28(+0.58%) |
Jun 06, 2018 | 48.29 | 48.37 | 2,415,297 | -0.72(-1.46%) | ||
Jun 05, 2018 | 49.60 | 49.75 | 48.96 | 49.09 | 1,879,638 | -0.49(-0.98%) |
Jun 04, 2018 | 49.94 | 50.10 | 49.39 | 49.58 | 1,497,363 | -0.11(-0.22%) |
Jun 01, 2018 | 50.51 | 50.53 | 49.65 | 49.69 | 2,590,109 | -0.92(-1.82%) |
May 31, 2018 | 50.65 | 51.12 | 50.40 | 50.61 | 1,900,643 | -0.17(-0.34%) |
May 30, 2018 | 50.07 | 50.89 | 50.07 | 50.78 | 1,571,982 | +0.48(+0.95%) |
May 29, 2018 | 50.40 | 50.71 | 50.08 | 50.30 | 2,361,301 | -0.03(-0.07%) |
May 25, 2018 | 50.34 | 50.34 | 50.34 | 0 | +0.08(+0.15%) | |
May 24, 2018 | 49.85 | 50.64 | 49.69 | 50.26 | 2,364,219 | +0.76(+1.54%) |
May 23, 2018 | 48.80 | 49.53 | 48.76 | 49.50 | 3,008,281 | +1.02(+2.10%) |
May 22, 2018 | 49.13 | 49.13 | 47.89 | 48.48 | 1,410,194 | +0.31(+0.64%) |
May 21, 2018 | 48.14 | 48.29 | 47.71 | 48.17 | 1,146,200 | +0.07(+0.14%) |
May 18, 2018 | 47.84 | 48.32 | 47.71 | 48.11 | 1,944,178 | +0.36(+0.75%) |
May 17, 2018 | 47.89 | 48.11 | 47.64 | 47.75 | 1,876,703 | -0.09(-0.18%) |
May 16, 2018 | 48.23 | 48.38 | 47.73 | 47.83 | 1,863,851 | -0.41(-0.85%) |
May 15, 2018 | 48.16 | 48.46 | 47.95 | 48.24 | 2,068,553 | -0.15(-0.30%) |
May 14, 2018 | 48.72 | 48.79 | 47.95 | 48.39 | 1,692,346 | -0.24(-0.49%) |
May 11, 2018 | 48.25 | 48.76 | 48.16 | 48.63 | 1,957,818 | +0.45(+0.94%) |
May 10, 2018 | 48.47 | 48.50 | 47.94 | 48.17 | 1,801,911 | +0.10(+0.21%) |
May 09, 2018 | 49.39 | 49.40 | 47.95 | 48.07 | 2,126,523 | -0.59(-1.21%) |
May 08, 2018 | 49.81 | 49.87 | 48.53 | 48.66 | 2,048,716 | -1.39(-2.78%) |
May 07, 2018 | 50.35 | 50.43 | 49.97 | 50.06 | 1,232,065 | -0.31(-0.61%) |
May 04, 2018 | 50.29 | 50.60 | 50.18 | 50.36 | 945,915 | +0.14(+0.27%) |
May 03, 2018 | 49.83 | 50.39 | 49.30 | 50.23 | 1,074,079 | +0.31(+0.62%) |
May 02, 2018 | 49.88 | 50.18 | 49.61 | 49.92 | 1,022,456 | +0.04(+0.09%) |