Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 53.28 | 53.54 | 53.22 | 53.28 | 9,491,031 | -0.41(-0.76%) |
Jul 30, 2018 | 54.01 | 54.05 | 53.65 | 53.69 | 8,657,923 | -0.41(-0.76%) |
Jul 27, 2018 | 54.27 | 54.37 | 54.05 | 54.10 | 8,141,944 | +0.16(+0.30%) |
Jul 26, 2018 | 54.02 | 54.13 | 53.88 | 53.93 | 5,979,422 | +0.14(+0.25%) |
Jul 25, 2018 | 53.55 | 54.01 | 53.46 | 53.80 | 17,405,708 | +0.35(+0.65%) |
Jul 24, 2018 | 53.61 | 53.68 | 53.38 | 53.45 | 7,271,814 | +0.22(+0.41%) |
Jul 23, 2018 | 53.20 | 53.27 | 53.13 | 53.23 | 3,719,384 | +0.26(+0.50%) |
Jul 20, 2018 | 52.72 | 52.98 | 52.70 | 52.97 | 5,653,877 | +0.16(+0.31%) |
Jul 19, 2018 | 52.59 | 52.85 | 52.55 | 52.80 | 8,625,581 | +0.01(+0.02%) |
Jul 18, 2018 | 52.76 | 52.95 | 52.73 | 52.80 | 7,499,225 | -0.08(-0.15%) |
Jul 17, 2018 | 52.68 | 52.90 | 52.63 | 52.88 | 8,373,639 | +0.46(+0.89%) |
Jul 16, 2018 | 52.50 | 52.55 | 52.40 | 52.41 | 6,649,759 | +0.02(+0.03%) |
Jul 13, 2018 | 52.31 | 52.42 | 52.19 | 52.39 | 6,138,580 | +0.48(+0.93%) |
Jul 12, 2018 | 51.88 | 51.94 | 51.74 | 51.91 | 7,098,928 | +0.05(+0.11%) |
Jul 11, 2018 | 52.07 | 52.21 | 51.68 | 51.86 | 13,626,656 | -0.73(-1.38%) |
Jul 10, 2018 | 52.52 | 52.62 | 52.49 | 52.59 | 5,492,081 | -0.20(-0.38%) |
Jul 09, 2018 | 52.64 | 52.81 | 52.58 | 52.79 | 8,598,400 | +0.72(+1.38%) |
Jul 06, 2018 | 51.88 | 52.19 | 51.82 | 52.07 | 5,336,273 | +0.34(+0.65%) |
Jul 05, 2018 | 51.74 | 51.80 | 51.61 | 51.73 | 16,550,916 | -0.08(-0.16%) |
Jul 03, 2018 | 51.81 | 51.81 | 51.81 | 0 | -0.06(-0.12%) | |
Jul 02, 2018 | 51.59 | 51.93 | 51.55 | 51.88 | 8,748,110 | -0.84(-1.59%) |
Jun 29, 2018 | 52.90 | 52.65 | 52.71 | 6,166,214 | -0.17(-0.33%) | |
Jun 28, 2018 | 52.75 | 52.93 | 52.61 | 52.89 | 10,680,370 | +0.06(+0.12%) |
Jun 27, 2018 | 53.13 | 53.33 | 52.74 | 52.82 | 13,839,478 | -0.36(-0.67%) |
Jun 26, 2018 | 53.21 | 53.32 | 52.98 | 53.18 | 10,409,739 | +0.31(+0.59%) |
Jun 25, 2018 | 53.23 | 53.25 | 52.73 | 52.87 | 17,012,370 | -0.73(-1.36%) |
Jun 22, 2018 | 53.81 | 53.88 | 53.59 | 53.60 | 5,998,787 | +0.26(+0.50%) |
Jun 21, 2018 | 53.38 | 53.53 | 53.20 | 53.33 | 9,339,460 | -0.20(-0.37%) |
Jun 20, 2018 | 53.70 | 53.73 | 53.41 | 53.53 | 7,351,208 | +0.02(+0.03%) |
Jun 19, 2018 | 53.54 | 53.33 | 53.51 | 11,186,326 | -0.57(-1.06%) | |
Jun 18, 2018 | 53.95 | 54.11 | 53.91 | 54.09 | 7,612,393 | -0.40(-0.73%) |
Jun 15, 2018 | 54.77 | 54.25 | 54.48 | 8,750,146 | -0.29(-0.53%) | |
Jun 14, 2018 | 54.85 | 54.92 | 54.73 | 54.77 | 6,144,515 | -0.05(-0.10%) |
Jun 13, 2018 | 54.95 | 55.02 | 54.66 | 54.83 | 5,715,282 | +0.05(+0.08%) |
Jun 12, 2018 | 54.90 | 54.97 | 54.75 | 54.78 | 5,666,111 | -0.34(-0.62%) |
Jun 11, 2018 | 55.13 | 55.26 | 55.09 | 55.13 | 8,017,127 | +0.17(+0.31%) |
Jun 08, 2018 | 54.80 | 55.01 | 54.78 | 54.95 | 8,006,196 | +0.16(+0.30%) |
Jun 07, 2018 | 55.01 | 55.03 | 54.75 | 54.79 | 5,812,294 | +0.00(+0.00%) |
Jun 06, 2018 | 54.81 | 54.57 | 54.79 | 5,931,889 | +0.23(+0.43%) | |
Jun 05, 2018 | 54.58 | 54.61 | 54.48 | 54.56 | 6,523,335 | -0.10(-0.18%) |
Jun 04, 2018 | 54.80 | 54.86 | 54.65 | 54.66 | 6,726,843 | +0.33(+0.60%) |
Jun 01, 2018 | 54.31 | 54.40 | 54.22 | 54.33 | 6,232,106 | +0.37(+0.69%) |
May 31, 2018 | 54.19 | 54.19 | 53.85 | 53.96 | 7,485,354 | -0.37(-0.68%) |
May 30, 2018 | 54.07 | 54.37 | 54.02 | 54.33 | 9,409,884 | +0.38(+0.70%) |
May 29, 2018 | 54.00 | 54.12 | 53.83 | 53.95 | 14,372,409 | -0.36(-0.67%) |
May 25, 2018 | 54.31 | 54.31 | 54.31 | 0 | -0.18(-0.33%) | |
May 24, 2018 | 54.58 | 54.63 | 54.10 | 54.49 | 15,124,795 | -0.33(-0.61%) |
May 23, 2018 | 54.71 | 54.85 | 54.57 | 54.83 | 8,256,621 | -0.22(-0.39%) |
May 22, 2018 | 55.19 | 55.22 | 54.99 | 55.04 | 3,769,765 | -0.13(-0.23%) |
May 21, 2018 | 55.09 | 55.21 | 55.07 | 55.17 | 2,992,084 | +0.06(+0.11%) |
May 18, 2018 | 55.23 | 55.25 | 55.10 | 55.11 | 4,642,820 | -0.14(-0.25%) |
May 17, 2018 | 55.23 | 55.40 | 55.16 | 55.24 | 4,884,383 | -0.01(-0.02%) |
May 16, 2018 | 55.19 | 55.36 | 55.14 | 55.25 | 4,170,062 | +0.16(+0.30%) |
May 15, 2018 | 55.20 | 55.20 | 55.04 | 55.09 | 6,053,664 | -0.57(-1.02%) |
May 14, 2018 | 55.60 | 55.69 | 55.54 | 55.66 | 4,022,196 | +0.31(+0.55%) |
May 11, 2018 | 55.36 | 55.40 | 55.30 | 55.35 | 9,687,374 | +0.42(+0.76%) |
May 10, 2018 | 54.86 | 55.05 | 54.83 | 54.94 | 6,836,982 | +0.32(+0.58%) |
May 09, 2018 | 54.46 | 54.66 | 54.40 | 54.62 | 8,113,464 | -0.47(-0.85%) |
May 08, 2018 | 54.95 | 55.11 | 54.94 | 55.09 | 7,540,072 | +0.17(+0.31%) |
May 07, 2018 | 54.86 | 54.98 | 54.82 | 54.92 | 5,941,318 | +0.06(+0.12%) |
May 04, 2018 | 54.31 | 54.94 | 54.21 | 54.86 | 5,139,154 | +0.40(+0.73%) |
May 03, 2018 | 54.35 | 54.59 | 54.02 | 54.46 | 13,189,742 | +0.05(+0.10%) |
May 02, 2018 | 54.49 | 54.69 | 54.36 | 54.40 | 7,458,222 | -0.33(-0.59%) |