Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 51.67 | 51.67 | 50.71 | 50.81 | 5,439,271 | -0.63(-1.22%) |
Jul 30, 2018 | 51.38 | 51.87 | 51.33 | 51.44 | 3,698,421 | +0.12(+0.23%) |
Jul 27, 2018 | 51.19 | 51.55 | 50.94 | 51.32 | 3,050,500 | +0.26(+0.51%) |
Jul 26, 2018 | 50.82 | 51.52 | 50.82 | 51.06 | 3,368,693 | +0.38(+0.75%) |
Jul 25, 2018 | 50.76 | 51.03 | 50.29 | 50.68 | 4,551,433 | -0.17(-0.33%) |
Jul 24, 2018 | 50.87 | 51.51 | 50.67 | 50.85 | 5,452,461 | +0.10(+0.20%) |
Jul 23, 2018 | 49.82 | 50.90 | 49.79 | 50.75 | 4,984,041 | +0.81(+1.62%) |
Jul 20, 2018 | 50.50 | 50.77 | 49.71 | 49.94 | 6,933,797 | -0.58(-1.15%) |
Jul 19, 2018 | 50.43 | 51.69 | 49.75 | 50.52 | 8,124,123 | -2.46(-4.64%) |
Jul 18, 2018 | 51.84 | 53.05 | 51.10 | 52.98 | 5,803,950 | +0.98(+1.88%) |
Jul 17, 2018 | 51.69 | 52.24 | 51.48 | 52.00 | 3,945,863 | +0.36(+0.70%) |
Jul 16, 2018 | 51.11 | 51.75 | 51.11 | 51.64 | 2,449,628 | +0.71(+1.39%) |
Jul 13, 2018 | 51.48 | 51.48 | 50.74 | 50.93 | 3,676,425 | -0.62(-1.20%) |
Jul 12, 2018 | 52.25 | 52.31 | 51.19 | 51.55 | 3,141,185 | -0.32(-0.62%) |
Jul 11, 2018 | 52.14 | 52.42 | 51.74 | 51.87 | 2,746,942 | -0.45(-0.86%) |
Jul 10, 2018 | 52.73 | 52.91 | 52.10 | 52.32 | 3,052,110 | -0.26(-0.49%) |
Jul 09, 2018 | 51.40 | 52.66 | 51.33 | 52.58 | 2,938,623 | +1.37(+2.68%) |
Jul 06, 2018 | 50.68 | 51.46 | 50.37 | 51.21 | 3,363,054 | +0.41(+0.81%) |
Jul 05, 2018 | 50.88 | 51.17 | 50.52 | 50.80 | 3,323,957 | +0.32(+0.63%) |
Jul 03, 2018 | 50.48 | 50.48 | 50.48 | 0 | -0.68(-1.33%) | |
Jul 02, 2018 | 50.23 | 51.17 | 50.17 | 51.16 | 3,088,473 | +0.72(+1.43%) |
Jun 29, 2018 | 51.15 | 51.49 | 50.44 | 50.44 | 4,895,656 | -0.21(-0.41%) |
Jun 28, 2018 | 50.80 | 51.23 | 50.31 | 50.65 | 3,282,897 | -0.04(-0.08%) |
Jun 27, 2018 | 51.26 | 51.86 | 50.69 | 50.69 | 5,100,753 | -0.74(-1.44%) |
Jun 26, 2018 | 51.60 | 51.71 | 51.05 | 51.43 | 5,900,915 | -0.28(-0.54%) |
Jun 25, 2018 | 51.51 | 51.87 | 50.97 | 51.71 | 5,259,779 | +0.10(+0.19%) |
Jun 22, 2018 | 52.32 | 52.42 | 51.54 | 51.61 | 4,564,258 | -0.45(-0.86%) |
Jun 21, 2018 | 51.79 | 52.47 | 51.41 | 52.06 | 3,108,732 | +0.08(+0.15%) |
Jun 20, 2018 | 52.50 | 52.69 | 51.96 | 51.98 | 2,515,393 | -0.25(-0.48%) |
Jun 19, 2018 | 51.92 | 52.27 | 51.73 | 52.23 | 4,199,515 | -0.05(-0.10%) |
Jun 18, 2018 | 51.88 | 52.47 | 51.64 | 52.28 | 4,350,894 | -0.04(-0.08%) |
Jun 15, 2018 | 52.44 | 51.72 | 52.32 | 8,705,548 | -0.12(-0.23%) | |
Jun 14, 2018 | 53.93 | 54.04 | 52.33 | 52.44 | 5,731,698 | -1.35(-2.51%) |
Jun 13, 2018 | 54.18 | 54.70 | 53.75 | 53.79 | 3,904,472 | -0.21(-0.39%) |
Jun 12, 2018 | 54.34 | 54.59 | 53.71 | 54.00 | 3,205,895 | -0.20(-0.37%) |
Jun 11, 2018 | 54.68 | 54.95 | 54.17 | 54.20 | 2,546,147 | -0.40(-0.73%) |
Jun 08, 2018 | 54.37 | 54.61 | 54.09 | 54.60 | 2,466,171 | +0.18(+0.33%) |
Jun 07, 2018 | 54.59 | 54.86 | 54.02 | 54.42 | 2,852,110 | +0.03(+0.06%) |
Jun 06, 2018 | 54.53 | 54.39 | 2,882,287 | +1.07(+2.01%) | ||
Jun 05, 2018 | 53.32 | 53.48 | 52.94 | 53.32 | 2,907,559 | -0.30(-0.56%) |
Jun 04, 2018 | 53.57 | 53.65 | 53.29 | 53.62 | 2,322,357 | +0.42(+0.79%) |
Jun 01, 2018 | 53.32 | 53.62 | 53.02 | 53.20 | 3,253,734 | +0.70(+1.33%) |
May 31, 2018 | 53.05 | 53.18 | 52.36 | 52.50 | 4,863,062 | -0.59(-1.11%) |
May 30, 2018 | 52.98 | 53.31 | 52.32 | 53.09 | 4,456,779 | +0.62(+1.18%) |
May 29, 2018 | 54.38 | 54.63 | 52.10 | 52.47 | 6,417,961 | -2.34(-4.27%) |
May 25, 2018 | 54.81 | 54.81 | 54.81 | 0 | -0.15(-0.27%) | |
May 24, 2018 | 55.15 | 55.25 | 54.23 | 54.96 | 3,516,956 | -0.31(-0.56%) |
May 23, 2018 | 55.32 | 55.65 | 54.98 | 55.27 | 3,317,819 | -0.26(-0.47%) |
May 22, 2018 | 54.96 | 56.03 | 54.85 | 55.53 | 3,847,683 | +0.70(+1.28%) |
May 21, 2018 | 55.12 | 55.27 | 54.48 | 54.83 | 3,946,298 | -0.08(-0.15%) |
May 18, 2018 | 55.48 | 55.48 | 54.86 | 54.91 | 3,195,095 | -0.52(-0.94%) |
May 17, 2018 | 55.17 | 55.52 | 54.77 | 55.43 | 2,841,045 | +0.12(+0.22%) |
May 16, 2018 | 55.30 | 55.47 | 54.92 | 55.31 | 3,211,495 | -0.18(-0.32%) |
May 15, 2018 | 54.98 | 55.90 | 54.81 | 55.49 | 3,728,840 | +0.49(+0.89%) |
May 14, 2018 | 55.22 | 55.44 | 54.90 | 55.00 | 1,938,255 | -0.06(-0.11%) |
May 11, 2018 | 55.04 | 55.42 | 54.92 | 55.06 | 1,803,608 | +0.02(+0.04%) |
May 10, 2018 | 54.61 | 55.23 | 54.30 | 55.04 | 2,246,929 | +0.12(+0.22%) |
May 09, 2018 | 54.44 | 55.22 | 54.13 | 54.92 | 2,627,958 | +0.70(+1.29%) |
May 08, 2018 | 53.73 | 54.92 | 53.63 | 54.22 | 4,079,788 | +0.49(+0.91%) |
May 07, 2018 | 53.18 | 53.94 | 52.98 | 53.73 | 3,573,401 | +0.62(+1.17%) |
May 04, 2018 | 52.10 | 53.42 | 51.89 | 53.11 | 3,620,249 | +0.66(+1.26%) |
May 03, 2018 | 52.48 | 52.90 | 51.78 | 52.45 | 5,115,981 | -0.41(-0.78%) |
May 02, 2018 | 52.84 | 53.78 | 52.74 | 52.86 | 4,741,495 | -0.21(-0.40%) |