Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 52.78 | 53.74 | 52.78 | 53.33 | 2,212,356 | +0.78(+1.48%) |
Jul 30, 2018 | 53.01 | 53.71 | 52.49 | 52.55 | 1,524,435 | -0.26(-0.49%) |
Jul 27, 2018 | 53.20 | 53.57 | 52.52 | 52.81 | 1,446,323 | -0.28(-0.52%) |
Jul 26, 2018 | 52.21 | 53.83 | 52.21 | 53.09 | 2,118,610 | +0.91(+1.75%) |
Jul 25, 2018 | 52.46 | 53.22 | 50.28 | 52.17 | 4,529,321 | -1.06(-2.00%) |
Jul 24, 2018 | 53.34 | 53.91 | 52.95 | 53.24 | 2,248,373 | +0.42(+0.79%) |
Jul 23, 2018 | 53.59 | 53.59 | 52.66 | 52.82 | 1,717,747 | -0.79(-1.48%) |
Jul 20, 2018 | 53.47 | 54.09 | 53.38 | 53.61 | 1,831,488 | -0.03(-0.05%) |
Jul 19, 2018 | 53.09 | 53.90 | 52.76 | 53.64 | 1,500,315 | +0.33(+0.62%) |
Jul 18, 2018 | 53.62 | 53.82 | 52.80 | 53.31 | 2,192,218 | -0.13(-0.25%) |
Jul 17, 2018 | 53.02 | 53.59 | 52.57 | 53.44 | 2,526,310 | +0.33(+0.62%) |
Jul 16, 2018 | 53.63 | 53.71 | 52.77 | 53.11 | 1,442,718 | -0.68(-1.26%) |
Jul 13, 2018 | 53.51 | 54.16 | 53.42 | 53.79 | 1,136,885 | +0.39(+0.74%) |
Jul 12, 2018 | 52.86 | 53.57 | 52.76 | 53.40 | 1,280,904 | +0.84(+1.60%) |
Jul 11, 2018 | 52.14 | 54.38 | 52.14 | 52.56 | 1,674,956 | -2.27(-4.14%) |
Jul 10, 2018 | 54.74 | 54.87 | 54.36 | 54.83 | 1,074,460 | +0.17(+0.31%) |
Jul 09, 2018 | 53.84 | 54.84 | 53.60 | 54.66 | 1,115,261 | +1.19(+2.22%) |
Jul 06, 2018 | 53.50 | 53.74 | 53.14 | 53.47 | 895,060 | -0.07(-0.13%) |
Jul 05, 2018 | 52.74 | 53.65 | 52.39 | 53.54 | 2,007,794 | +1.09(+2.08%) |
Jul 03, 2018 | 52.45 | 52.45 | 52.45 | 0 | -0.23(-0.44%) | |
Jul 02, 2018 | 52.37 | 52.75 | 51.85 | 52.68 | 2,006,614 | -0.14(-0.27%) |
Jun 29, 2018 | 53.39 | 52.22 | 52.83 | 1,688,754 | +0.54(+1.04%) | |
Jun 28, 2018 | 52.77 | 52.84 | 51.59 | 52.28 | 3,343,548 | -0.66(-1.25%) |
Jun 27, 2018 | 53.28 | 53.89 | 52.59 | 52.94 | 2,850,949 | -0.28(-0.52%) |
Jun 26, 2018 | 52.92 | 53.36 | 52.68 | 53.22 | 2,197,170 | +0.53(+1.00%) |
Jun 25, 2018 | 53.42 | 53.52 | 52.03 | 52.69 | 2,167,984 | -1.13(-2.11%) |
Jun 22, 2018 | 54.06 | 54.39 | 53.59 | 53.83 | 1,701,616 | +0.19(+0.35%) |
Jun 21, 2018 | 54.89 | 55.01 | 53.52 | 53.64 | 1,502,939 | -1.29(-2.34%) |
Jun 20, 2018 | 55.19 | 55.24 | 54.55 | 54.93 | 940,524 | +0.01(+0.02%) |
Jun 19, 2018 | 55.56 | 55.58 | 54.30 | 54.92 | 1,864,855 | -1.21(-2.15%) |
Jun 18, 2018 | 55.83 | 56.26 | 55.67 | 56.12 | 1,948,938 | -0.04(-0.06%) |
Jun 15, 2018 | 57.13 | 55.69 | 56.16 | 2,622,109 | -0.97(-1.70%) | |
Jun 14, 2018 | 57.53 | 57.73 | 56.73 | 57.13 | 1,595,360 | -0.21(-0.37%) |
Jun 13, 2018 | 58.33 | 58.56 | 57.32 | 57.35 | 1,507,327 | -0.92(-1.58%) |
Jun 12, 2018 | 57.60 | 58.37 | 57.49 | 58.27 | 1,089,707 | +0.69(+1.19%) |
Jun 11, 2018 | 57.93 | 58.19 | 57.51 | 57.58 | 986,372 | -0.33(-0.57%) |
Jun 08, 2018 | 57.07 | 57.94 | 57.04 | 57.91 | 1,152,717 | +0.97(+1.71%) |
Jun 07, 2018 | 56.90 | 57.16 | 56.43 | 56.93 | 1,002,460 | +0.13(+0.24%) |
Jun 06, 2018 | 56.81 | 56.80 | 1,411,303 | +0.55(+0.98%) | ||
Jun 05, 2018 | 56.11 | 56.41 | 55.90 | 56.25 | 1,720,580 | +0.18(+0.32%) |
Jun 04, 2018 | 57.01 | 57.23 | 56.00 | 56.07 | 1,229,798 | -0.68(-1.20%) |
Jun 01, 2018 | 56.60 | 57.34 | 56.27 | 56.75 | 1,014,125 | +0.42(+0.75%) |
May 31, 2018 | 57.60 | 57.60 | 56.10 | 56.33 | 883,078 | -1.22(-2.13%) |
May 30, 2018 | 57.45 | 57.85 | 57.02 | 57.55 | 769,365 | +0.50(+0.88%) |
May 29, 2018 | 57.18 | 57.74 | 56.62 | 57.05 | 810,392 | -0.53(-0.92%) |
May 25, 2018 | 57.58 | 57.58 | 57.58 | 0 | +0.04(+0.06%) | |
May 24, 2018 | 57.05 | 57.58 | 56.75 | 57.54 | 702,550 | +0.46(+0.80%) |
May 23, 2018 | 56.69 | 57.11 | 56.48 | 57.09 | 401,646 | +0.21(+0.36%) |
May 22, 2018 | 57.73 | 57.82 | 56.84 | 56.88 | 675,529 | -0.72(-1.26%) |
May 21, 2018 | 57.27 | 57.60 | 57.19 | 57.60 | 780,672 | +0.72(+1.27%) |
May 18, 2018 | 56.48 | 57.01 | 56.36 | 56.88 | 868,363 | +0.42(+0.74%) |
May 17, 2018 | 56.33 | 56.66 | 56.21 | 56.46 | 596,809 | +0.12(+0.22%) |
May 16, 2018 | 56.35 | 56.83 | 56.19 | 56.34 | 719,084 | +0.09(+0.16%) |
May 15, 2018 | 56.53 | 56.63 | 55.94 | 56.25 | 1,011,821 | -0.61(-1.07%) |
May 14, 2018 | 57.25 | 57.37 | 56.67 | 56.85 | 796,274 | -0.29(-0.52%) |
May 11, 2018 | 57.24 | 57.72 | 56.93 | 57.15 | 1,057,643 | -0.08(-0.14%) |
May 10, 2018 | 56.70 | 57.25 | 56.59 | 57.23 | 820,018 | +0.65(+1.15%) |
May 09, 2018 | 56.50 | 56.90 | 56.04 | 56.58 | 926,183 | +0.33(+0.59%) |
May 08, 2018 | 55.97 | 56.43 | 55.93 | 56.25 | 956,150 | +0.24(+0.43%) |
May 07, 2018 | 55.83 | 56.29 | 55.68 | 56.01 | 1,052,145 | +0.23(+0.42%) |
May 04, 2018 | 54.14 | 56.08 | 54.00 | 55.77 | 1,116,031 | +1.34(+2.46%) |
May 03, 2018 | 54.03 | 54.82 | 53.38 | 54.43 | 1,344,098 | +0.15(+0.28%) |
May 02, 2018 | 54.79 | 55.20 | 54.21 | 54.28 | 1,210,500 | -0.65(-1.19%) |