Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 56.16 | 56.44 | 54.75 | 55.70 | 1,717,184 | -0.02(-0.04%) |
Jul 30, 2018 | 57.70 | 57.77 | 55.45 | 55.72 | 2,095,108 | -2.06(-3.57%) |
Jul 27, 2018 | 61.75 | 61.94 | 57.12 | 57.78 | 3,046,800 | -4.20(-6.78%) |
Jul 26, 2018 | 61.03 | 62.33 | 60.30 | 61.98 | 1,029,717 | -0.05(-0.08%) |
Jul 25, 2018 | 61.01 | 62.10 | 60.85 | 62.03 | 1,285,677 | +1.23(+2.02%) |
Jul 24, 2018 | 61.63 | 63.04 | 60.48 | 60.80 | 1,182,568 | -2.17(-3.45%) |
Jul 23, 2018 | 62.03 | 63.08 | 61.95 | 62.97 | 540,573 | +1.01(+1.63%) |
Jul 20, 2018 | 63.08 | 63.34 | 61.86 | 61.96 | 771,755 | -0.96(-1.53%) |
Jul 19, 2018 | 62.84 | 63.36 | 62.60 | 62.92 | 514,159 | -0.04(-0.06%) |
Jul 18, 2018 | 63.50 | 63.65 | 62.45 | 62.96 | 600,161 | -0.57(-0.90%) |
Jul 17, 2018 | 62.33 | 63.86 | 62.33 | 63.53 | 997,979 | +0.63(+1.00%) |
Jul 16, 2018 | 62.91 | 63.26 | 62.64 | 62.90 | 844,029 | +0.09(+0.14%) |
Jul 13, 2018 | 63.06 | 63.44 | 62.03 | 62.81 | 1,300,931 | -0.25(-0.40%) |
Jul 12, 2018 | 61.81 | 63.33 | 61.74 | 63.06 | 931,474 | +1.42(+2.30%) |
Jul 11, 2018 | 60.32 | 61.96 | 59.27 | 61.64 | 862,984 | +0.70(+1.15%) |
Jul 10, 2018 | 61.97 | 62.11 | 60.61 | 60.94 | 811,968 | -0.73(-1.18%) |
Jul 09, 2018 | 62.53 | 62.90 | 60.75 | 61.67 | 1,707,434 | -0.66(-1.06%) |
Jul 06, 2018 | 60.69 | 62.40 | 60.42 | 62.33 | 809,165 | +1.53(+2.52%) |
Jul 05, 2018 | 60.28 | 61.02 | 59.59 | 60.80 | 1,138,810 | +0.51(+0.85%) |
Jul 03, 2018 | 60.29 | 60.29 | 60.29 | 0 | +0.04(+0.07%) | |
Jul 02, 2018 | 58.15 | 60.57 | 58.15 | 60.25 | 1,816,845 | +1.19(+2.01%) |
Jun 29, 2018 | 58.85 | 59.37 | 57.05 | 59.06 | 6,212,793 | +0.44(+0.75%) |
Jun 28, 2018 | 57.62 | 59.39 | 57.50 | 58.62 | 3,923,057 | -2.08(-3.43%) |
Jun 27, 2018 | 60.91 | 61.80 | 60.42 | 60.70 | 1,054,658 | -0.10(-0.16%) |
Jun 26, 2018 | 60.74 | 61.51 | 60.15 | 60.80 | 1,244,112 | +0.05(+0.08%) |
Jun 25, 2018 | 61.70 | 61.95 | 59.49 | 60.75 | 1,222,549 | -0.71(-1.16%) |
Jun 22, 2018 | 61.94 | 62.43 | 60.66 | 61.46 | 1,791,023 | -0.38(-0.61%) |
Jun 21, 2018 | 64.76 | 65.00 | 61.78 | 61.84 | 1,400,314 | -2.82(-4.36%) |
Jun 20, 2018 | 63.91 | 64.87 | 63.91 | 64.66 | 1,176,175 | +1.58(+2.50%) |
Jun 19, 2018 | 63.98 | 65.11 | 62.73 | 63.08 | 1,721,094 | -1.70(-2.62%) |
Jun 18, 2018 | 63.18 | 64.97 | 62.55 | 64.78 | 1,777,917 | -0.79(-1.20%) |
Jun 15, 2018 | 65.09 | 64.39 | 65.57 | 1,990,722 | +0.48(+0.74%) | |
Jun 14, 2018 | 64.51 | 65.30 | 62.73 | 65.09 | 1,734,949 | +1.10(+1.72%) |
Jun 13, 2018 | 64.34 | 65.48 | 63.81 | 63.99 | 1,499,178 | -0.35(-0.54%) |
Jun 12, 2018 | 62.95 | 65.03 | 62.66 | 64.34 | 1,800,574 | +1.69(+2.70%) |
Jun 11, 2018 | 62.60 | 63.28 | 62.25 | 62.65 | 982,923 | +0.22(+0.35%) |
Jun 08, 2018 | 61.33 | 62.67 | 61.11 | 62.43 | 1,129,321 | +0.91(+1.48%) |
Jun 07, 2018 | 62.21 | 62.54 | 60.43 | 61.52 | 1,244,641 | -0.69(-1.11%) |
Jun 06, 2018 | 62.34 | 62.21 | 1,244,606 | +1.38(+2.27%) | ||
Jun 05, 2018 | 59.64 | 61.26 | 59.62 | 60.83 | 1,518,526 | +1.50(+2.53%) |
Jun 04, 2018 | 59.64 | 60.21 | 58.55 | 59.33 | 1,673,605 | +0.30(+0.51%) |
Jun 01, 2018 | 59.89 | 59.89 | 58.37 | 59.03 | 1,677,685 | +0.70(+1.20%) |
May 31, 2018 | 57.60 | 59.40 | 57.55 | 58.33 | 2,990,688 | +0.71(+1.23%) |
May 30, 2018 | 55.19 | 58.26 | 55.00 | 57.62 | 2,643,874 | +2.86(+5.22%) |
May 29, 2018 | 55.89 | 56.38 | 54.11 | 54.76 | 2,049,235 | -1.39(-2.48%) |
May 25, 2018 | 56.15 | 56.15 | 56.15 | 0 | +0.15(+0.27%) | |
May 24, 2018 | 54.58 | 56.49 | 54.46 | 56.00 | 4,428,147 | +1.44(+2.64%) |
May 23, 2018 | 51.50 | 54.64 | 51.50 | 54.56 | 4,137,984 | +2.70(+5.21%) |
May 22, 2018 | 51.90 | 52.15 | 51.07 | 51.86 | 875,017 | -0.01(-0.02%) |
May 21, 2018 | 51.98 | 52.33 | 51.64 | 51.87 | 875,416 | +0.20(+0.39%) |
May 18, 2018 | 52.00 | 52.15 | 51.01 | 51.67 | 1,605,926 | -0.45(-0.85%) |
May 17, 2018 | 53.20 | 53.32 | 51.89 | 52.12 | 1,489,048 | -0.88(-1.67%) |
May 16, 2018 | 51.99 | 53.58 | 51.79 | 53.00 | 1,343,154 | +0.90(+1.73%) |
May 15, 2018 | 54.14 | 54.40 | 51.97 | 52.10 | 2,548,924 | -2.55(-4.67%) |
May 14, 2018 | 55.18 | 55.80 | 54.40 | 54.65 | 1,146,820 | -0.26(-0.47%) |
May 11, 2018 | 55.25 | 55.82 | 54.52 | 54.91 | 2,436,411 | -0.42(-0.76%) |
May 10, 2018 | 56.54 | 57.22 | 54.81 | 55.33 | 2,666,994 | -1.05(-1.86%) |
May 09, 2018 | 55.00 | 56.78 | 54.63 | 56.38 | 2,486,165 | +1.28(+2.32%) |
May 08, 2018 | 51.50 | 57.10 | 51.21 | 55.10 | 8,118,910 | -0.81(-1.45%) |
May 07, 2018 | 52.92 | 56.02 | 52.92 | 55.91 | 4,395,968 | +3.06(+5.79%) |
May 04, 2018 | 51.64 | 53.14 | 50.94 | 52.85 | 2,336,459 | +1.34(+2.60%) |
May 03, 2018 | 50.53 | 51.61 | 50.27 | 51.51 | 2,226,324 | +0.68(+1.34%) |
May 02, 2018 | 49.64 | 51.53 | 49.64 | 50.83 | 3,053,491 | +1.11(+2.23%) |