Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 53.43 | 53.79 | 53.08 | 53.62 | 2,134,635 | +0.39(+0.74%) |
Jul 30, 2018 | 53.46 | 53.48 | 52.92 | 53.23 | 2,044,440 | -0.48(-0.90%) |
Jul 27, 2018 | 54.32 | 54.35 | 53.67 | 53.71 | 1,272,033 | -0.47(-0.88%) |
Jul 26, 2018 | 54.04 | 54.55 | 53.69 | 54.19 | 1,699,207 | +0.50(+0.93%) |
Jul 25, 2018 | 53.37 | 53.76 | 53.08 | 53.69 | 1,741,554 | +0.23(+0.44%) |
Jul 24, 2018 | 53.48 | 53.66 | 52.90 | 53.45 | 1,880,871 | -0.01(-0.03%) |
Jul 23, 2018 | 53.76 | 53.85 | 53.12 | 53.47 | 1,210,316 | -0.29(-0.53%) |
Jul 20, 2018 | 54.02 | 54.02 | 53.47 | 53.75 | 1,340,475 | -0.13(-0.25%) |
Jul 19, 2018 | 53.50 | 54.24 | 53.45 | 53.89 | 1,460,135 | +0.27(+0.51%) |
Jul 18, 2018 | 54.42 | 54.42 | 53.47 | 53.61 | 1,371,395 | -0.87(-1.59%) |
Jul 17, 2018 | 53.89 | 54.51 | 53.89 | 54.48 | 1,362,498 | +0.43(+0.80%) |
Jul 16, 2018 | 54.36 | 54.44 | 53.89 | 54.05 | 1,572,122 | -0.31(-0.56%) |
Jul 13, 2018 | 53.66 | 54.41 | 53.64 | 54.35 | 1,190,803 | +0.50(+0.93%) |
Jul 12, 2018 | 54.35 | 54.56 | 53.64 | 53.85 | 1,342,472 | -0.12(-0.23%) |
Jul 11, 2018 | 53.77 | 54.11 | 53.41 | 53.97 | 1,828,177 | +0.18(+0.33%) |
Jul 10, 2018 | 54.52 | 54.74 | 53.58 | 53.79 | 2,261,644 | -0.80(-1.47%) |
Jul 09, 2018 | 54.68 | 54.85 | 54.37 | 54.60 | 2,525,772 | +0.14(+0.25%) |
Jul 06, 2018 | 53.96 | 54.68 | 53.58 | 54.46 | 2,831,542 | +0.81(+1.51%) |
Jul 05, 2018 | 52.69 | 53.67 | 52.50 | 53.65 | 3,612,677 | +1.28(+2.44%) |
Jul 03, 2018 | 52.37 | 52.37 | 52.37 | 0 | -0.17(-0.32%) | |
Jul 02, 2018 | 52.76 | 53.40 | 52.15 | 52.54 | 3,493,896 | -0.19(-0.35%) |
Jun 29, 2018 | 53.20 | 51.73 | 52.73 | 4,653,648 | +0.57(+1.10%) | |
Jun 28, 2018 | 49.62 | 53.51 | 49.14 | 52.15 | 9,150,006 | +4.04(+8.40%) |
Jun 27, 2018 | 48.43 | 49.18 | 47.99 | 48.11 | 2,658,544 | -0.28(-0.57%) |
Jun 26, 2018 | 48.55 | 48.99 | 47.96 | 48.39 | 2,334,673 | -0.15(-0.30%) |
Jun 25, 2018 | 48.17 | 48.63 | 47.84 | 48.53 | 2,172,855 | +0.35(+0.73%) |
Jun 22, 2018 | 47.48 | 48.36 | 47.48 | 48.19 | 5,176,240 | +0.46(+0.97%) |
Jun 21, 2018 | 48.10 | 48.21 | 47.61 | 47.72 | 1,571,026 | -0.34(-0.70%) |
Jun 20, 2018 | 48.03 | 48.24 | 47.78 | 48.06 | 1,872,303 | +0.03(+0.06%) |
Jun 19, 2018 | 47.83 | 48.27 | 47.68 | 48.03 | 2,007,559 | +0.09(+0.19%) |
Jun 18, 2018 | 48.18 | 48.41 | 47.64 | 47.94 | 1,606,542 | -0.39(-0.80%) |
Jun 15, 2018 | 48.43 | 48.08 | 48.33 | 2,946,586 | +0.25(+0.51%) | |
Jun 14, 2018 | 47.64 | 48.14 | 47.34 | 48.08 | 1,826,219 | +0.52(+1.09%) |
Jun 13, 2018 | 47.84 | 48.04 | 47.39 | 47.56 | 1,582,622 | -0.21(-0.44%) |
Jun 12, 2018 | 47.76 | 47.92 | 47.16 | 47.77 | 1,524,563 | +0.00(+0.01%) |
Jun 11, 2018 | 47.18 | 48.07 | 47.18 | 47.77 | 2,853,429 | +0.77(+1.63%) |
Jun 08, 2018 | 46.03 | 47.04 | 45.96 | 47.00 | 2,390,269 | +1.10(+2.40%) |
Jun 07, 2018 | 45.73 | 46.61 | 45.21 | 45.90 | 2,191,678 | -0.07(-0.15%) |
Jun 06, 2018 | 46.00 | 45.44 | 45.96 | 2,363,548 | +0.16(+0.36%) | |
Jun 05, 2018 | 46.04 | 46.04 | 45.43 | 45.80 | 1,942,736 | -0.18(-0.39%) |
Jun 04, 2018 | 45.82 | 46.38 | 45.67 | 45.98 | 1,700,089 | +0.33(+0.72%) |
Jun 01, 2018 | 46.00 | 46.00 | 45.50 | 45.65 | 2,491,317 | -0.22(-0.49%) |
May 31, 2018 | 47.28 | 47.28 | 45.53 | 45.87 | 3,080,017 | -1.37(-2.90%) |
May 30, 2018 | 46.86 | 47.40 | 46.46 | 47.24 | 1,800,236 | +0.49(+1.04%) |
May 29, 2018 | 46.72 | 47.06 | 46.56 | 46.76 | 1,498,006 | -0.22(-0.47%) |
May 25, 2018 | 46.98 | 46.98 | 46.98 | 0 | +0.11(+0.24%) | |
May 24, 2018 | 46.84 | 46.88 | 46.31 | 46.87 | 1,313,504 | +0.09(+0.19%) |
May 23, 2018 | 46.49 | 46.93 | 46.45 | 46.78 | 1,730,686 | +0.30(+0.65%) |
May 22, 2018 | 46.87 | 47.34 | 46.39 | 46.47 | 1,964,663 | -0.27(-0.58%) |
May 21, 2018 | 46.93 | 47.06 | 46.37 | 46.75 | 1,865,612 | -0.01(-0.03%) |
May 18, 2018 | 47.24 | 47.53 | 45.77 | 46.76 | 4,039,751 | -1.00(-2.09%) |
May 17, 2018 | 48.34 | 48.43 | 47.53 | 47.76 | 2,277,686 | -0.67(-1.38%) |
May 16, 2018 | 48.09 | 48.43 | 47.87 | 48.43 | 1,359,353 | +0.30(+0.61%) |
May 15, 2018 | 48.26 | 48.46 | 47.82 | 48.13 | 1,667,325 | -0.44(-0.90%) |
May 14, 2018 | 48.66 | 48.73 | 48.35 | 48.57 | 1,247,761 | -0.04(-0.08%) |
May 11, 2018 | 48.78 | 49.08 | 48.46 | 48.61 | 1,794,309 | -0.17(-0.35%) |
May 10, 2018 | 48.27 | 48.87 | 48.01 | 48.78 | 1,788,607 | +0.93(+1.94%) |
May 09, 2018 | 47.55 | 48.15 | 47.41 | 47.85 | 1,190,272 | +0.44(+0.93%) |
May 08, 2018 | 47.15 | 47.51 | 47.15 | 47.41 | 1,770,916 | +0.15(+0.33%) |
May 07, 2018 | 46.88 | 47.50 | 46.88 | 47.26 | 1,178,413 | +0.39(+0.82%) |
May 04, 2018 | 45.84 | 47.10 | 45.83 | 46.87 | 1,507,969 | +0.99(+2.15%) |
May 03, 2018 | 46.21 | 46.44 | 45.79 | 45.89 | 2,397,867 | -0.27(-0.58%) |
May 02, 2018 | 47.45 | 47.53 | 46.05 | 46.15 | 2,807,312 | -1.40(-2.94%) |