Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 56.85 | 57.35 | 56.62 | 56.79 | 2,289,579 | +0.10(+0.18%) |
Jul 30, 2018 | 55.92 | 56.75 | 55.76 | 56.69 | 2,000,128 | +0.94(+1.68%) |
Jul 27, 2018 | 56.76 | 57.45 | 55.37 | 55.75 | 2,296,940 | -0.86(-1.52%) |
Jul 26, 2018 | 57.17 | 58.15 | 56.22 | 56.61 | 2,123,453 | -0.18(-0.31%) |
Jul 25, 2018 | 55.92 | 56.96 | 55.80 | 56.79 | 2,089,756 | +0.79(+1.41%) |
Jul 24, 2018 | 57.00 | 57.36 | 55.58 | 55.99 | 2,212,701 | -0.90(-1.58%) |
Jul 23, 2018 | 56.72 | 57.42 | 55.90 | 56.89 | 2,443,492 | +0.28(+0.49%) |
Jul 20, 2018 | 56.99 | 57.71 | 56.32 | 56.62 | 4,026,730 | -0.60(-1.05%) |
Jul 19, 2018 | 55.79 | 57.53 | 55.75 | 57.22 | 6,490,997 | +1.61(+2.90%) |
Jul 18, 2018 | 54.67 | 55.67 | 54.23 | 55.60 | 3,174,728 | +1.08(+1.97%) |
Jul 17, 2018 | 54.07 | 54.85 | 53.57 | 54.53 | 3,503,025 | +0.22(+0.40%) |
Jul 16, 2018 | 53.34 | 54.52 | 52.57 | 54.31 | 4,515,893 | +1.17(+2.20%) |
Jul 13, 2018 | 53.39 | 54.41 | 53.01 | 53.14 | 3,638,929 | -0.19(-0.36%) |
Jul 12, 2018 | 54.08 | 54.08 | 52.43 | 53.33 | 4,802,950 | -0.63(-1.17%) |
Jul 11, 2018 | 54.43 | 54.62 | 53.41 | 53.96 | 2,670,748 | -0.78(-1.43%) |
Jul 10, 2018 | 54.47 | 55.16 | 54.19 | 54.75 | 2,217,235 | +0.12(+0.23%) |
Jul 09, 2018 | 55.38 | 55.51 | 54.13 | 54.63 | 3,398,495 | -0.25(-0.45%) |
Jul 06, 2018 | 54.97 | 55.46 | 54.36 | 54.87 | 2,716,586 | -0.52(-0.94%) |
Jul 05, 2018 | 55.74 | 55.81 | 54.96 | 55.39 | 2,384,504 | -0.11(-0.19%) |
Jul 03, 2018 | 55.50 | 55.50 | 55.50 | 0 | +0.67(+1.22%) | |
Jul 02, 2018 | 55.58 | 55.63 | 54.13 | 54.83 | 4,358,950 | -1.21(-2.15%) |
Jun 29, 2018 | 57.37 | 57.68 | 55.99 | 56.04 | 3,528,932 | -0.62(-1.10%) |
Jun 28, 2018 | 56.37 | 57.25 | 55.75 | 56.66 | 3,316,951 | -0.03(-0.05%) |
Jun 27, 2018 | 57.31 | 58.23 | 56.58 | 56.69 | 3,111,989 | -0.44(-0.77%) |
Jun 26, 2018 | 56.32 | 57.50 | 56.12 | 57.13 | 3,377,044 | +1.07(+1.91%) |
Jun 25, 2018 | 56.78 | 57.09 | 55.59 | 56.06 | 4,094,478 | -0.70(-1.23%) |
Jun 22, 2018 | 59.61 | 59.61 | 56.52 | 56.76 | 4,983,925 | -2.68(-4.51%) |
Jun 21, 2018 | 58.58 | 59.90 | 58.55 | 59.45 | 3,375,333 | +0.67(+1.14%) |
Jun 20, 2018 | 58.35 | 58.98 | 57.48 | 58.78 | 3,236,628 | +0.85(+1.47%) |
Jun 19, 2018 | 56.75 | 57.92 | 56.26 | 57.92 | 5,523,858 | +0.78(+1.37%) |
Jun 18, 2018 | 56.64 | 57.69 | 56.52 | 57.14 | 4,870,313 | +0.25(+0.45%) |
Jun 15, 2018 | 57.05 | 56.33 | 56.89 | 5,645,329 | +0.55(+0.98%) | |
Jun 14, 2018 | 57.27 | 57.95 | 56.01 | 56.33 | 7,715,854 | -1.88(-3.22%) |
Jun 13, 2018 | 60.00 | 60.33 | 58.12 | 58.21 | 7,270,453 | -2.00(-3.32%) |
Jun 12, 2018 | 59.89 | 61.44 | 59.22 | 60.21 | 5,090,496 | +0.56(+0.94%) |
Jun 11, 2018 | 59.38 | 60.16 | 59.12 | 59.64 | 4,018,655 | +0.34(+0.57%) |
Jun 08, 2018 | 58.93 | 59.35 | 58.33 | 59.31 | 5,695,158 | -0.05(-0.08%) |
Jun 07, 2018 | 58.65 | 60.14 | 58.37 | 59.35 | 6,927,100 | +1.20(+2.06%) |
Jun 06, 2018 | 58.23 | 58.16 | 6,147,630 | +1.00(+1.75%) | ||
Jun 05, 2018 | 54.66 | 57.72 | 54.66 | 57.16 | 8,835,966 | +2.58(+4.72%) |
Jun 04, 2018 | 52.45 | 54.78 | 52.25 | 54.58 | 6,361,700 | +2.43(+4.67%) |
Jun 01, 2018 | 51.03 | 52.20 | 50.99 | 52.15 | 3,569,840 | +1.24(+2.43%) |
May 31, 2018 | 51.43 | 52.00 | 50.52 | 50.91 | 4,398,558 | -0.88(-1.71%) |
May 30, 2018 | 51.13 | 52.48 | 50.74 | 51.80 | 4,871,164 | +0.93(+1.83%) |
May 29, 2018 | 49.62 | 51.38 | 49.48 | 50.87 | 6,539,210 | +1.08(+2.16%) |
May 25, 2018 | 49.79 | 49.79 | 49.79 | 0 | +0.59(+1.19%) | |
May 24, 2018 | 47.33 | 49.25 | 47.27 | 49.20 | 6,931,884 | +1.72(+3.61%) |
May 23, 2018 | 45.92 | 47.53 | 45.65 | 47.49 | 9,657,278 | +1.26(+2.72%) |
May 22, 2018 | 49.39 | 50.33 | 46.02 | 46.23 | 28,145,456 | -3.71(-7.42%) |
May 21, 2018 | 49.04 | 50.05 | 49.00 | 49.94 | 6,740,433 | +1.37(+2.83%) |
May 18, 2018 | 48.30 | 48.77 | 47.69 | 48.56 | 3,589,151 | -0.04(-0.08%) |
May 17, 2018 | 48.93 | 49.49 | 48.30 | 48.60 | 4,552,718 | -0.53(-1.09%) |
May 16, 2018 | 49.12 | 49.57 | 47.35 | 49.13 | 7,371,914 | +0.94(+1.95%) |
May 15, 2018 | 46.54 | 48.28 | 46.29 | 48.20 | 4,479,923 | +1.53(+3.29%) |
May 14, 2018 | 46.18 | 46.99 | 45.89 | 46.66 | 3,917,984 | +0.72(+1.58%) |
May 11, 2018 | 44.78 | 46.10 | 44.73 | 45.94 | 5,292,163 | -0.23(-0.50%) |
May 10, 2018 | 46.40 | 46.40 | 44.15 | 46.17 | 6,939,937 | -0.66(-1.40%) |
May 09, 2018 | 46.69 | 46.96 | 45.66 | 46.82 | 4,537,866 | +0.29(+0.62%) |
May 08, 2018 | 45.94 | 46.97 | 45.79 | 46.53 | 4,852,804 | +0.48(+1.04%) |
May 07, 2018 | 48.17 | 48.36 | 45.33 | 46.05 | 7,037,914 | -2.07(-4.31%) |
May 04, 2018 | 47.99 | 48.58 | 47.62 | 48.13 | 3,289,400 | -0.07(-0.14%) |
May 03, 2018 | 47.99 | 48.39 | 47.64 | 48.20 | 4,816,667 | +0.12(+0.25%) |
May 02, 2018 | 47.08 | 48.24 | 46.77 | 48.07 | 3,650,749 | +0.79(+1.68%) |