Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 58.36 | 59.25 | 57.81 | 58.31 | 4,879,165 | +0.20(+0.34%) |
Jul 30, 2018 | 55.78 | 58.58 | 55.78 | 58.11 | 4,569,760 | +2.17(+3.87%) |
Jul 27, 2018 | 56.83 | 57.24 | 55.38 | 55.94 | 2,272,605 | -0.89(-1.56%) |
Jul 26, 2018 | 56.60 | 57.61 | 56.19 | 56.83 | 4,578,619 | -0.10(-0.17%) |
Jul 25, 2018 | 56.44 | 57.08 | 56.30 | 56.92 | 4,551,649 | +0.87(+1.55%) |
Jul 24, 2018 | 54.61 | 56.45 | 54.61 | 56.05 | 5,004,879 | +1.02(+1.85%) |
Jul 23, 2018 | 54.40 | 55.40 | 54.39 | 55.03 | 2,482,765 | +0.34(+0.62%) |
Jul 20, 2018 | 55.85 | 55.85 | 54.51 | 54.69 | 4,836,433 | -0.89(-1.60%) |
Jul 19, 2018 | 55.69 | 56.09 | 55.27 | 55.58 | 4,657,403 | -0.42(-0.75%) |
Jul 18, 2018 | 58.20 | 58.34 | 55.49 | 56.00 | 3,905,925 | -2.31(-3.96%) |
Jul 17, 2018 | 57.91 | 59.07 | 57.83 | 58.31 | 5,652,777 | +0.09(+0.15%) |
Jul 16, 2018 | 59.27 | 59.34 | 58.13 | 58.22 | 2,135,912 | -1.04(-1.76%) |
Jul 13, 2018 | 58.96 | 59.45 | 58.78 | 59.26 | 1,701,642 | +0.34(+0.58%) |
Jul 12, 2018 | 59.87 | 59.90 | 58.78 | 58.92 | 1,617,005 | -0.78(-1.31%) |
Jul 11, 2018 | 59.71 | 4,501,545 | +0.19(+0.32%) | |||
Jul 10, 2018 | 60.47 | 60.64 | 59.40 | 59.52 | 2,287,952 | -1.24(-2.05%) |
Jul 09, 2018 | 61.49 | 61.74 | 60.63 | 60.76 | 1,716,780 | -0.70(-1.13%) |
Jul 06, 2018 | 60.98 | 61.63 | 60.71 | 61.46 | 1,865,414 | +0.80(+1.32%) |
Jul 05, 2018 | 59.45 | 60.73 | 59.25 | 60.66 | 2,462,021 | +1.75(+2.97%) |
Jul 03, 2018 | 58.91 | 58.91 | 58.91 | 0 | +0.06(+0.10%) | |
Jul 02, 2018 | 58.92 | 59.30 | 58.48 | 58.85 | 1,265,768 | -0.37(-0.62%) |
Jun 29, 2018 | 59.13 | 59.75 | 58.63 | 59.21 | 2,104,757 | +0.17(+0.29%) |
Jun 28, 2018 | 59.13 | 59.72 | 58.59 | 59.04 | 1,888,812 | +0.04(+0.07%) |
Jun 27, 2018 | 59.38 | 60.09 | 58.80 | 58.99 | 2,174,136 | -0.71(-1.20%) |
Jun 26, 2018 | 60.46 | 60.52 | 59.29 | 59.71 | 2,309,232 | -1.03(-1.69%) |
Jun 25, 2018 | 60.05 | 61.75 | 60.04 | 60.73 | 2,555,763 | +0.67(+1.12%) |
Jun 22, 2018 | 59.24 | 60.26 | 58.94 | 60.06 | 2,963,247 | +1.35(+2.30%) |
Jun 21, 2018 | 59.37 | 59.39 | 58.45 | 58.71 | 1,686,290 | -0.56(-0.94%) |
Jun 20, 2018 | 58.85 | 59.34 | 58.28 | 59.27 | 3,197,696 | +0.43(+0.72%) |
Jun 19, 2018 | 58.04 | 58.99 | 57.87 | 58.85 | 1,971,207 | +0.53(+0.91%) |
Jun 18, 2018 | 58.40 | 58.53 | 57.78 | 58.31 | 2,971,663 | -0.77(-1.30%) |
Jun 15, 2018 | 59.16 | 58.06 | 59.08 | 3,893,183 | +1.02(+1.75%) | |
Jun 14, 2018 | 57.55 | 58.13 | 57.13 | 58.06 | 2,377,729 | +0.54(+0.94%) |
Jun 13, 2018 | 57.60 | 58.37 | 57.10 | 57.52 | 2,367,719 | +0.01(+0.02%) |
Jun 12, 2018 | 56.42 | 57.58 | 56.14 | 57.51 | 2,695,112 | +1.24(+2.20%) |
Jun 11, 2018 | 55.47 | 56.49 | 55.28 | 56.28 | 3,511,070 | +0.97(+1.75%) |
Jun 08, 2018 | 54.66 | 55.32 | 54.63 | 55.31 | 1,678,622 | +0.82(+1.50%) |
Jun 07, 2018 | 53.50 | 54.75 | 53.48 | 54.49 | 2,790,269 | +0.72(+1.34%) |
Jun 06, 2018 | 54.58 | 53.77 | 3,314,236 | +0.60(+1.13%) | ||
Jun 05, 2018 | 53.41 | 53.58 | 52.94 | 53.17 | 2,401,157 | -0.24(-0.46%) |
Jun 04, 2018 | 54.11 | 54.23 | 53.17 | 53.41 | 1,525,293 | -0.20(-0.37%) |
Jun 01, 2018 | 53.64 | 53.95 | 53.36 | 53.62 | 1,540,143 | +0.32(+0.60%) |
May 31, 2018 | 54.38 | 54.46 | 52.85 | 53.29 | 3,030,021 | -0.61(-1.12%) |
May 30, 2018 | 53.55 | 54.17 | 53.22 | 53.90 | 1,925,411 | +0.68(+1.28%) |
May 29, 2018 | 52.76 | 53.44 | 52.76 | 53.22 | 2,545,385 | +0.11(+0.21%) |
May 25, 2018 | 53.10 | 53.10 | 53.10 | 0 | -0.09(-0.16%) | |
May 24, 2018 | 53.34 | 53.42 | 52.56 | 53.19 | 2,157,954 | -0.16(-0.29%) |
May 23, 2018 | 52.83 | 53.54 | 52.58 | 53.34 | 2,070,276 | +0.59(+1.11%) |
May 22, 2018 | 52.45 | 53.00 | 52.31 | 52.76 | 2,857,290 | +0.54(+1.04%) |
May 21, 2018 | 52.30 | 52.59 | 52.07 | 52.21 | 1,603,739 | +0.14(+0.27%) |
May 18, 2018 | 52.23 | 52.30 | 51.72 | 52.07 | 1,779,913 | -0.02(-0.03%) |
May 17, 2018 | 51.81 | 52.30 | 51.70 | 52.09 | 2,606,683 | +0.13(+0.25%) |
May 16, 2018 | 51.92 | 52.31 | 51.80 | 51.96 | 2,214,158 | +0.05(+0.10%) |
May 15, 2018 | 51.75 | 52.29 | 51.50 | 51.91 | 2,792,681 | -0.32(-0.61%) |
May 14, 2018 | 52.76 | 53.15 | 52.15 | 52.23 | 2,412,053 | -0.26(-0.49%) |
May 11, 2018 | 53.02 | 53.13 | 52.17 | 52.49 | 1,593,045 | -0.59(-1.11%) |
May 10, 2018 | 52.69 | 53.25 | 52.20 | 53.08 | 2,862,907 | +0.29(+0.54%) |
May 09, 2018 | 52.21 | 52.81 | 51.86 | 52.79 | 1,920,983 | +0.59(+1.13%) |
May 08, 2018 | 51.74 | 52.58 | 51.29 | 52.20 | 2,776,480 | +0.66(+1.27%) |
May 07, 2018 | 52.28 | 52.77 | 51.11 | 51.55 | 4,779,277 | -0.73(-1.41%) |
May 04, 2018 | 51.58 | 52.39 | 50.79 | 52.28 | 4,773,090 | +0.93(+1.82%) |
May 03, 2018 | 52.41 | 54.71 | 51.28 | 51.35 | 6,500,200 | -1.07(-2.04%) |
May 02, 2018 | 58.82 | 59.04 | 52.03 | 52.42 | 14,382,218 | -9.54(-15.40%) |