Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 57.44 | 57.66 | 56.71 | 57.06 | 2,952,035 | -0.24(-0.42%) |
Jul 30, 2018 | 56.84 | 57.59 | 56.72 | 57.30 | 2,163,726 | -0.06(-0.10%) |
Jul 27, 2018 | 57.14 | 57.55 | 56.86 | 57.36 | 1,908,931 | +0.42(+0.73%) |
Jul 26, 2018 | 57.32 | 57.99 | 56.85 | 56.94 | 3,129,906 | +0.02(+0.04%) |
Jul 25, 2018 | 56.39 | 56.96 | 56.38 | 56.92 | 3,429,131 | +0.54(+0.95%) |
Jul 24, 2018 | 55.94 | 56.41 | 55.60 | 56.38 | 1,759,245 | +0.26(+0.46%) |
Jul 23, 2018 | 56.27 | 56.51 | 55.78 | 56.12 | 1,877,299 | -0.27(-0.48%) |
Jul 20, 2018 | 56.30 | 56.53 | 55.75 | 56.39 | 1,656,191 | +0.48(+0.86%) |
Jul 19, 2018 | 55.36 | 56.20 | 55.33 | 55.91 | 2,078,304 | +0.51(+0.93%) |
Jul 18, 2018 | 56.80 | 56.88 | 55.19 | 55.40 | 2,976,719 | -1.36(-2.39%) |
Jul 17, 2018 | 56.57 | 57.04 | 56.50 | 56.76 | 1,662,935 | +0.05(+0.08%) |
Jul 16, 2018 | 57.12 | 57.12 | 56.59 | 56.71 | 1,441,353 | -0.47(-0.81%) |
Jul 13, 2018 | 56.61 | 57.29 | 56.41 | 57.17 | 2,471,571 | +0.39(+0.69%) |
Jul 12, 2018 | 56.76 | 56.98 | 56.45 | 56.78 | 1,872,392 | +0.28(+0.50%) |
Jul 11, 2018 | 56.82 | 56.84 | 56.31 | 56.50 | 1,653,157 | -0.25(-0.44%) |
Jul 10, 2018 | 56.77 | 56.96 | 56.28 | 56.75 | 2,881,163 | +0.14(+0.24%) |
Jul 09, 2018 | 57.70 | 57.80 | 56.41 | 56.61 | 3,123,357 | -1.09(-1.89%) |
Jul 06, 2018 | 57.51 | 58.03 | 57.08 | 57.70 | 2,541,390 | +0.23(+0.41%) |
Jul 05, 2018 | 56.02 | 57.48 | 55.86 | 57.47 | 4,154,168 | +1.77(+3.17%) |
Jul 03, 2018 | 55.70 | 55.70 | 55.70 | 0 | -0.22(-0.39%) | |
Jul 02, 2018 | 55.90 | 56.28 | 55.55 | 55.92 | 2,566,384 | -0.21(-0.37%) |
Jun 29, 2018 | 56.47 | 55.22 | 56.13 | 2,771,264 | +0.16(+0.29%) | |
Jun 28, 2018 | 55.55 | 56.37 | 55.14 | 55.97 | 3,800,366 | +0.39(+0.71%) |
Jun 27, 2018 | 55.07 | 56.46 | 54.46 | 55.57 | 7,621,911 | +0.39(+0.70%) |
Jun 26, 2018 | 55.27 | 55.41 | 54.96 | 55.19 | 4,431,997 | -0.28(-0.51%) |
Jun 25, 2018 | 54.48 | 55.62 | 54.47 | 55.47 | 5,325,997 | +1.33(+2.45%) |
Jun 22, 2018 | 53.94 | 54.39 | 53.65 | 54.14 | 3,627,855 | +0.45(+0.84%) |
Jun 21, 2018 | 53.66 | 53.98 | 53.32 | 53.69 | 2,090,541 | +0.12(+0.22%) |
Jun 20, 2018 | 53.57 | 53.67 | 52.62 | 53.57 | 1,784,656 | +0.08(+0.15%) |
Jun 19, 2018 | 52.87 | 53.86 | 52.86 | 53.49 | 1,809,921 | +0.27(+0.50%) |
Jun 18, 2018 | 53.70 | 54.07 | 52.92 | 53.23 | 2,301,270 | -0.64(-1.19%) |
Jun 15, 2018 | 53.50 | 53.50 | 53.87 | 4,716,192 | +0.37(+0.69%) | |
Jun 14, 2018 | 52.96 | 53.65 | 52.63 | 53.50 | 2,975,673 | +0.67(+1.26%) |
Jun 13, 2018 | 52.95 | 53.25 | 52.43 | 52.83 | 2,074,953 | +0.05(+0.09%) |
Jun 12, 2018 | 53.27 | 53.27 | 52.24 | 52.79 | 2,545,918 | +0.21(+0.40%) |
Jun 11, 2018 | 51.32 | 52.83 | 51.32 | 52.58 | 3,243,105 | +1.40(+2.73%) |
Jun 08, 2018 | 50.26 | 51.33 | 50.26 | 51.18 | 3,386,257 | +1.16(+2.33%) |
Jun 07, 2018 | 49.53 | 50.77 | 49.24 | 50.02 | 6,529,794 | -0.52(-1.03%) |
Jun 06, 2018 | 49.95 | 50.54 | 8,459,529 | -0.29(-0.57%) | ||
Jun 05, 2018 | 51.98 | 52.12 | 50.59 | 50.83 | 4,035,435 | -1.08(-2.09%) |
Jun 04, 2018 | 51.51 | 52.16 | 51.43 | 51.91 | 2,653,880 | +0.63(+1.24%) |
Jun 01, 2018 | 51.81 | 51.90 | 51.08 | 51.28 | 2,982,524 | -0.45(-0.87%) |
May 31, 2018 | 52.70 | 52.70 | 51.18 | 51.73 | 3,653,040 | -0.84(-1.59%) |
May 30, 2018 | 51.60 | 52.80 | 51.34 | 52.56 | 3,872,947 | +1.11(+2.15%) |
May 29, 2018 | 51.60 | 52.12 | 51.10 | 51.45 | 4,678,582 | -0.52(-1.00%) |
May 25, 2018 | 51.97 | 51.97 | 51.97 | 0 | +1.37(+2.71%) | |
May 24, 2018 | 49.63 | 50.66 | 49.57 | 50.60 | 4,923,956 | +1.02(+2.06%) |
May 23, 2018 | 49.26 | 49.65 | 49.03 | 49.58 | 2,509,517 | +0.57(+1.15%) |
May 22, 2018 | 48.59 | 49.50 | 48.43 | 49.02 | 3,267,662 | +0.60(+1.23%) |
May 21, 2018 | 48.19 | 48.90 | 47.90 | 48.42 | 3,143,081 | +0.46(+0.96%) |
May 18, 2018 | 48.28 | 48.35 | 47.25 | 47.96 | 4,696,227 | -0.79(-1.62%) |
May 17, 2018 | 49.09 | 49.14 | 48.56 | 48.75 | 2,250,185 | -0.25(-0.50%) |
May 16, 2018 | 48.90 | 49.14 | 48.68 | 48.99 | 2,704,222 | +0.19(+0.39%) |
May 15, 2018 | 48.99 | 49.30 | 48.41 | 48.80 | 3,482,689 | -0.32(-0.65%) |
May 14, 2018 | 48.98 | 49.18 | 48.67 | 49.12 | 4,110,505 | +0.21(+0.42%) |
May 11, 2018 | 48.72 | 49.16 | 48.52 | 48.91 | 2,759,804 | +0.28(+0.57%) |
May 10, 2018 | 48.29 | 48.75 | 48.18 | 48.63 | 2,795,263 | +0.57(+1.18%) |
May 09, 2018 | 48.20 | 48.74 | 47.84 | 48.07 | 2,718,217 | +0.02(+0.05%) |
May 08, 2018 | 48.08 | 48.31 | 47.80 | 48.04 | 2,758,260 | -0.15(-0.31%) |
May 07, 2018 | 47.63 | 48.30 | 47.63 | 48.20 | 4,280,211 | +0.55(+1.15%) |
May 04, 2018 | 46.46 | 48.32 | 46.41 | 47.65 | 7,080,624 | +1.31(+2.84%) |
May 03, 2018 | 46.61 | 46.90 | 45.71 | 46.33 | 9,086,047 | +1.20(+2.65%) |
May 02, 2018 | 46.67 | 46.67 | 44.94 | 45.14 | 5,585,250 | -1.67(-3.57%) |