Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 57.10 | 57.42 | 57.10 | 57.29 | 159,095 | +0.36(+0.62%) |
Jul 30, 2018 | 56.78 | 57.03 | 56.78 | 56.93 | 34,128 | +0.20(+0.36%) |
Jul 27, 2018 | 56.81 | 56.89 | 56.65 | 56.73 | 15,112 | -0.26(-0.45%) |
Jul 26, 2018 | 56.86 | 57.18 | 56.86 | 56.98 | 28,923 | +0.18(+0.32%) |
Jul 25, 2018 | 56.50 | 56.81 | 56.47 | 56.80 | 25,138 | +0.22(+0.40%) |
Jul 24, 2018 | 56.45 | 56.57 | 56.35 | 56.57 | 23,721 | +0.34(+0.60%) |
Jul 23, 2018 | 56.27 | 56.30 | 56.14 | 56.24 | 14,548 | -0.02(-0.03%) |
Jul 20, 2018 | 56.32 | 56.32 | 56.20 | 56.25 | 14,396 | -0.24(-0.42%) |
Jul 19, 2018 | 56.33 | 56.59 | 56.33 | 56.49 | 25,439 | +0.04(+0.07%) |
Jul 18, 2018 | 56.50 | 56.55 | 56.35 | 56.45 | 15,580 | -0.11(-0.20%) |
Jul 17, 2018 | 56.48 | 56.70 | 56.48 | 56.56 | 33,154 | -0.01(-0.01%) |
Jul 16, 2018 | 56.62 | 56.64 | 56.46 | 56.57 | 18,842 | -0.11(-0.20%) |
Jul 13, 2018 | 56.68 | 56.82 | 56.62 | 56.68 | 27,445 | -0.11(-0.20%) |
Jul 12, 2018 | 56.74 | 56.80 | 56.67 | 56.80 | 17,500 | +0.24(+0.42%) |
Jul 11, 2018 | 56.86 | 56.86 | 56.52 | 56.56 | 22,718 | -0.45(-0.80%) |
Jul 10, 2018 | 56.72 | 57.02 | 56.72 | 57.01 | 25,974 | +0.41(+0.72%) |
Jul 09, 2018 | 56.75 | 56.85 | 56.55 | 56.60 | 21,099 | -0.05(-0.08%) |
Jul 06, 2018 | 56.19 | 56.70 | 56.19 | 56.65 | 28,136 | +0.35(+0.62%) |
Jul 05, 2018 | 56.08 | 56.30 | 55.91 | 56.30 | 15,082 | +0.49(+0.87%) |
Jul 03, 2018 | 55.82 | 55.82 | 55.82 | 0 | +0.22(+0.40%) | |
Jul 02, 2018 | 55.39 | 55.59 | 55.22 | 55.59 | 14,435 | -0.18(-0.33%) |
Jun 29, 2018 | 55.89 | 56.19 | 55.75 | 55.78 | 36,451 | +0.08(+0.14%) |
Jun 28, 2018 | 55.38 | 55.81 | 55.38 | 55.70 | 41,412 | +0.36(+0.65%) |
Jun 27, 2018 | 55.60 | 55.98 | 55.34 | 55.34 | 33,340 | -0.20(-0.36%) |
Jun 26, 2018 | 55.56 | 55.67 | 55.46 | 55.54 | 28,713 | +0.06(+0.10%) |
Jun 25, 2018 | 55.57 | 55.65 | 55.28 | 55.48 | 38,400 | -0.35(-0.63%) |
Jun 22, 2018 | 55.92 | 55.95 | 55.77 | 55.83 | 17,431 | +0.37(+0.66%) |
Jun 21, 2018 | 55.70 | 55.72 | 55.39 | 55.47 | 20,272 | -0.25(-0.46%) |
Jun 20, 2018 | 55.74 | 55.80 | 55.62 | 55.72 | 22,118 | +0.03(+0.06%) |
Jun 19, 2018 | 55.23 | 55.70 | 55.23 | 55.69 | 16,152 | +0.06(+0.11%) |
Jun 18, 2018 | 55.62 | 55.63 | 55.45 | 55.62 | 14,608 | -0.21(-0.38%) |
Jun 15, 2018 | 55.89 | 55.58 | 55.84 | 16,801 | +0.05(+0.09%) | |
Jun 14, 2018 | 55.78 | 55.87 | 55.70 | 55.79 | 39,581 | +0.16(+0.29%) |
Jun 13, 2018 | 56.04 | 56.04 | 55.60 | 55.63 | 34,812 | -0.53(-0.95%) |
Jun 12, 2018 | 56.20 | 56.29 | 56.10 | 56.16 | 50,436 | +0.04(+0.07%) |
Jun 11, 2018 | 56.07 | 56.24 | 56.05 | 56.12 | 21,380 | +0.11(+0.20%) |
Jun 08, 2018 | 55.74 | 56.02 | 55.74 | 56.01 | 22,557 | +0.18(+0.33%) |
Jun 07, 2018 | 55.65 | 55.95 | 55.65 | 55.83 | 44,406 | +0.21(+0.39%) |
Jun 06, 2018 | 55.62 | 55.28 | 55.62 | 27,736 | +0.25(+0.46%) | |
Jun 05, 2018 | 55.48 | 55.48 | 55.34 | 55.36 | 25,523 | -0.02(-0.03%) |
Jun 04, 2018 | 55.39 | 55.59 | 55.29 | 55.38 | 41,506 | +0.17(+0.32%) |
Jun 01, 2018 | 55.20 | 55.32 | 55.11 | 55.20 | 26,695 | +0.21(+0.38%) |
May 31, 2018 | 55.30 | 55.30 | 54.85 | 55.00 | 16,443 | -0.33(-0.59%) |
May 30, 2018 | 54.72 | 55.42 | 54.72 | 55.32 | 16,558 | +0.80(+1.47%) |
May 29, 2018 | 54.57 | 54.71 | 54.28 | 54.52 | 31,751 | -0.31(-0.56%) |
May 25, 2018 | 54.83 | 54.83 | 54.83 | 0 | -0.18(-0.33%) | |
May 24, 2018 | 55.13 | 55.13 | 54.84 | 55.01 | 29,494 | -0.15(-0.27%) |
May 23, 2018 | 54.84 | 55.16 | 54.84 | 55.16 | 44,139 | +0.17(+0.30%) |
May 22, 2018 | 55.06 | 55.24 | 54.92 | 55.00 | 34,455 | -0.01(-0.02%) |
May 21, 2018 | 54.83 | 55.11 | 54.80 | 55.01 | 38,471 | +0.40(+0.73%) |
May 18, 2018 | 54.64 | 54.70 | 54.55 | 54.61 | 27,357 | -0.14(-0.26%) |
May 17, 2018 | 54.91 | 54.98 | 54.65 | 54.76 | 163,371 | -0.08(-0.14%) |
May 16, 2018 | 54.67 | 54.93 | 54.64 | 54.83 | 21,985 | +0.20(+0.36%) |
May 15, 2018 | 54.73 | 54.75 | 54.51 | 54.64 | 24,510 | -0.34(-0.62%) |
May 14, 2018 | 55.11 | 55.22 | 54.89 | 54.98 | 30,705 | -0.01(-0.01%) |
May 11, 2018 | 54.91 | 55.11 | 54.91 | 54.98 | 32,110 | +0.21(+0.39%) |
May 10, 2018 | 54.46 | 54.81 | 54.44 | 54.77 | 42,614 | +0.55(+1.01%) |
May 09, 2018 | 53.95 | 54.30 | 53.95 | 54.22 | 30,930 | +0.35(+0.65%) |
May 08, 2018 | 53.98 | 53.98 | 53.63 | 53.87 | 23,030 | -0.19(-0.35%) |
May 07, 2018 | 54.22 | 54.34 | 53.99 | 54.07 | 19,271 | +0.03(+0.06%) |
May 04, 2018 | 53.41 | 54.18 | 53.41 | 54.03 | 21,289 | +0.50(+0.93%) |
May 03, 2018 | 53.44 | 53.66 | 53.04 | 53.53 | 39,864 | -0.06(-0.10%) |
May 02, 2018 | 53.91 | 53.91 | 53.51 | 53.59 | 26,564 | -0.44(-0.81%) |