Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 57.21 | 57.56 | 56.87 | 57.26 | 1,652,708 | +0.80(+1.41%) |
Jul 30, 2018 | 56.30 | 56.62 | 56.19 | 56.46 | 1,006,124 | +0.13(+0.24%) |
Jul 27, 2018 | 56.79 | 56.85 | 56.21 | 56.33 | 725,123 | -0.39(-0.69%) |
Jul 26, 2018 | 56.28 | 57.20 | 56.20 | 56.72 | 1,074,647 | +0.32(+0.57%) |
Jul 25, 2018 | 56.14 | 56.66 | 55.76 | 56.40 | 1,441,716 | +0.24(+0.43%) |
Jul 24, 2018 | 56.12 | 56.90 | 56.06 | 56.16 | 2,199,910 | +0.12(+0.21%) |
Jul 23, 2018 | 56.25 | 56.58 | 55.97 | 56.04 | 1,324,820 | -0.31(-0.54%) |
Jul 20, 2018 | 56.19 | 56.41 | 55.84 | 56.35 | 978,743 | +0.05(+0.09%) |
Jul 19, 2018 | 56.76 | 57.13 | 56.24 | 56.30 | 889,141 | -0.36(-0.64%) |
Jul 18, 2018 | 56.79 | 57.11 | 56.53 | 56.66 | 785,213 | -0.27(-0.48%) |
Jul 17, 2018 | 56.29 | 56.97 | 56.15 | 56.94 | 1,242,772 | +0.89(+1.60%) |
Jul 16, 2018 | 56.74 | 56.90 | 55.79 | 56.04 | 1,351,020 | -0.67(-1.18%) |
Jul 13, 2018 | 57.15 | 57.22 | 56.40 | 56.71 | 1,434,198 | -0.31(-0.55%) |
Jul 12, 2018 | 57.91 | 58.13 | 56.93 | 57.03 | 1,394,316 | -0.75(-1.30%) |
Jul 11, 2018 | 58.18 | 58.72 | 57.66 | 57.78 | 1,446,907 | -0.36(-0.63%) |
Jul 10, 2018 | 57.61 | 58.38 | 57.61 | 58.14 | 1,481,244 | +0.61(+1.07%) |
Jul 09, 2018 | 58.02 | 58.18 | 57.49 | 57.53 | 1,243,478 | -0.27(-0.46%) |
Jul 06, 2018 | 57.61 | 58.15 | 57.29 | 57.80 | 1,438,660 | +0.31(+0.55%) |
Jul 05, 2018 | 56.41 | 57.55 | 56.10 | 57.48 | 2,733,698 | +1.16(+2.06%) |
Jul 03, 2018 | 56.32 | 56.32 | 56.32 | 0 | -1.10(-1.92%) | |
Jul 02, 2018 | 57.68 | 57.74 | 57.23 | 57.42 | 1,246,300 | -0.31(-0.55%) |
Jun 29, 2018 | 58.32 | 57.35 | 57.74 | 1,325,160 | +0.09(+0.16%) | |
Jun 28, 2018 | 57.87 | 58.03 | 57.08 | 57.65 | 1,441,611 | -0.39(-0.67%) |
Jun 27, 2018 | 58.74 | 58.81 | 57.94 | 58.04 | 1,659,551 | -0.70(-1.20%) |
Jun 26, 2018 | 58.94 | 59.79 | 58.69 | 58.74 | 1,672,300 | -0.27(-0.46%) |
Jun 25, 2018 | 59.14 | 59.87 | 58.92 | 59.01 | 2,244,271 | -0.22(-0.38%) |
Jun 22, 2018 | 59.11 | 59.35 | 58.88 | 59.24 | 1,571,049 | +0.39(+0.66%) |
Jun 21, 2018 | 58.81 | 59.29 | 58.40 | 58.85 | 1,969,160 | +0.65(+1.11%) |
Jun 20, 2018 | 59.44 | 59.55 | 58.09 | 58.20 | 2,256,382 | -1.32(-2.21%) |
Jun 19, 2018 | 58.72 | 60.57 | 58.64 | 59.52 | 2,818,700 | +0.65(+1.10%) |
Jun 18, 2018 | 57.60 | 59.17 | 57.60 | 58.87 | 1,680,759 | +0.83(+1.43%) |
Jun 15, 2018 | 58.17 | 58.43 | 58.05 | 3,003,392 | -0.39(-0.67%) | |
Jun 14, 2018 | 59.01 | 59.30 | 58.19 | 58.43 | 2,140,795 | -0.36(-0.62%) |
Jun 13, 2018 | 57.81 | 59.05 | 57.42 | 58.80 | 4,787,231 | +1.08(+1.87%) |
Jun 12, 2018 | 57.72 | 57.98 | 57.52 | 57.72 | 889,267 | +0.00(+0.00%) |
Jun 11, 2018 | 57.35 | 58.06 | 57.30 | 57.72 | 1,185,301 | +0.43(+0.75%) |
Jun 08, 2018 | 57.23 | 57.65 | 57.23 | 57.29 | 1,284,810 | +0.06(+0.10%) |
Jun 07, 2018 | 57.87 | 58.17 | 57.11 | 57.23 | 3,368,779 | -0.80(-1.38%) |
Jun 06, 2018 | 57.43 | 58.04 | 1,628,537 | -0.31(-0.53%) | ||
Jun 05, 2018 | 57.96 | 58.59 | 57.64 | 58.34 | 1,675,161 | +0.37(+0.64%) |
Jun 04, 2018 | 58.11 | 58.32 | 57.66 | 57.97 | 1,178,384 | +0.08(+0.14%) |
Jun 01, 2018 | 57.65 | 58.27 | 57.50 | 57.89 | 1,105,497 | +0.28(+0.49%) |
May 31, 2018 | 58.05 | 58.21 | 57.13 | 57.61 | 1,946,318 | -0.66(-1.14%) |
May 30, 2018 | 58.09 | 58.38 | 57.57 | 58.27 | 1,230,560 | +0.57(+0.99%) |
May 29, 2018 | 57.85 | 57.95 | 57.35 | 57.70 | 1,289,909 | -0.23(-0.40%) |
May 25, 2018 | 57.93 | 57.93 | 57.93 | 0 | -0.13(-0.23%) | |
May 24, 2018 | 58.10 | 58.40 | 57.49 | 58.06 | 904,745 | +0.22(+0.37%) |
May 23, 2018 | 57.71 | 58.00 | 57.51 | 57.85 | 1,115,775 | -0.11(-0.19%) |
May 22, 2018 | 58.01 | 58.51 | 57.86 | 57.95 | 999,299 | +0.03(+0.06%) |
May 21, 2018 | 57.82 | 58.01 | 57.18 | 57.92 | 1,559,386 | +0.22(+0.39%) |
May 18, 2018 | 58.17 | 58.38 | 57.50 | 57.70 | 1,664,255 | -0.47(-0.81%) |
May 17, 2018 | 58.24 | 58.49 | 57.83 | 58.17 | 1,235,680 | +0.08(+0.14%) |
May 16, 2018 | 58.43 | 58.62 | 57.86 | 58.09 | 1,374,131 | -0.37(-0.63%) |
May 15, 2018 | 58.14 | 58.79 | 57.93 | 58.46 | 1,412,127 | +0.00(+0.00%) |
May 14, 2018 | 58.67 | 58.82 | 57.84 | 58.46 | 1,218,141 | -0.11(-0.18%) |
May 11, 2018 | 58.24 | 58.96 | 58.23 | 58.56 | 932,726 | +0.35(+0.59%) |
May 10, 2018 | 57.62 | 58.61 | 57.44 | 58.22 | 1,433,980 | +0.68(+1.19%) |
May 09, 2018 | 57.22 | 57.77 | 57.13 | 57.54 | 1,263,378 | +0.33(+0.58%) |
May 08, 2018 | 57.15 | 57.58 | 56.87 | 57.21 | 1,786,679 | +0.13(+0.23%) |
May 07, 2018 | 57.89 | 58.16 | 56.69 | 57.08 | 2,060,159 | -0.93(-1.60%) |
May 04, 2018 | 57.73 | 58.51 | 57.28 | 58.01 | 2,573,204 | +0.18(+0.31%) |
May 03, 2018 | 60.07 | 60.38 | 57.58 | 57.82 | 4,972,371 | -2.49(-4.12%) |
May 02, 2018 | 61.14 | 61.46 | 59.95 | 60.31 | 3,785,870 | +1.36(+2.30%) |