Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 58.94 | 59.42 | 58.14 | 58.69 | 3,636,098 | -0.25(-0.42%) |
Jul 30, 2018 | 59.53 | 59.68 | 58.82 | 58.94 | 3,027,515 | -0.35(-0.59%) |
Jul 27, 2018 | 59.46 | 59.67 | 59.05 | 59.29 | 1,910,915 | +0.04(+0.07%) |
Jul 26, 2018 | 59.19 | 59.37 | 58.24 | 59.24 | 3,268,825 | -0.37(-0.62%) |
Jul 25, 2018 | 59.59 | 59.72 | 58.98 | 59.61 | 3,540,782 | +0.14(+0.24%) |
Jul 24, 2018 | 59.96 | 60.37 | 59.13 | 59.47 | 5,468,442 | +0.96(+1.65%) |
Jul 23, 2018 | 58.31 | 59.09 | 57.76 | 58.51 | 3,436,880 | +0.41(+0.71%) |
Jul 20, 2018 | 57.08 | 58.29 | 56.92 | 58.10 | 3,672,156 | +1.39(+2.44%) |
Jul 19, 2018 | 57.00 | 57.34 | 55.54 | 56.71 | 4,298,515 | -0.82(-1.43%) |
Jul 18, 2018 | 56.89 | 57.79 | 56.78 | 57.53 | 3,003,989 | +0.87(+1.53%) |
Jul 17, 2018 | 56.09 | 56.80 | 55.96 | 56.67 | 2,122,810 | +0.53(+0.95%) |
Jul 16, 2018 | 56.36 | 56.68 | 55.93 | 56.13 | 1,550,246 | -0.10(-0.17%) |
Jul 13, 2018 | 56.01 | 56.43 | 55.92 | 56.23 | 1,451,435 | +0.22(+0.39%) |
Jul 12, 2018 | 56.56 | 56.89 | 55.97 | 56.01 | 2,114,415 | -0.04(-0.08%) |
Jul 11, 2018 | 55.98 | 56.68 | 55.85 | 56.05 | 3,100,382 | -0.71(-1.25%) |
Jul 10, 2018 | 56.46 | 57.19 | 56.36 | 56.76 | 1,652,750 | +0.49(+0.87%) |
Jul 09, 2018 | 55.89 | 56.30 | 55.53 | 56.27 | 1,433,405 | +0.73(+1.31%) |
Jul 06, 2018 | 54.98 | 55.76 | 54.57 | 55.54 | 1,202,174 | +0.30(+0.54%) |
Jul 05, 2018 | 54.67 | 55.50 | 54.46 | 55.25 | 2,140,395 | +1.16(+2.14%) |
Jul 03, 2018 | 54.09 | 54.09 | 54.09 | 0 | -1.03(-1.86%) | |
Jul 02, 2018 | 54.39 | 55.27 | 54.37 | 55.11 | 1,716,547 | +0.31(+0.56%) |
Jun 29, 2018 | 55.16 | 55.46 | 54.79 | 54.81 | 2,011,631 | -0.18(-0.32%) |
Jun 28, 2018 | 54.85 | 55.18 | 54.10 | 54.98 | 2,160,079 | +0.08(+0.14%) |
Jun 27, 2018 | 56.07 | 56.35 | 54.89 | 54.90 | 2,006,087 | -0.98(-1.76%) |
Jun 26, 2018 | 55.53 | 56.13 | 55.25 | 55.89 | 2,116,726 | +0.58(+1.04%) |
Jun 25, 2018 | 57.05 | 57.18 | 54.51 | 55.31 | 3,587,841 | -2.39(-4.14%) |
Jun 22, 2018 | 57.20 | 57.83 | 56.80 | 57.70 | 2,932,125 | +1.16(+2.05%) |
Jun 21, 2018 | 57.15 | 57.22 | 56.36 | 56.54 | 2,659,840 | -0.88(-1.53%) |
Jun 20, 2018 | 57.59 | 57.59 | 56.48 | 57.42 | 2,554,754 | +0.36(+0.63%) |
Jun 19, 2018 | 56.92 | 57.33 | 55.84 | 57.06 | 3,564,852 | -1.12(-1.92%) |
Jun 18, 2018 | 57.71 | 58.50 | 57.57 | 58.18 | 2,794,130 | -0.09(-0.15%) |
Jun 15, 2018 | 59.73 | 57.87 | 58.27 | 4,461,666 | -1.46(-2.45%) | |
Jun 14, 2018 | 59.31 | 59.91 | 58.29 | 59.73 | 4,412,347 | +1.53(+2.64%) |
Jun 13, 2018 | 58.49 | 58.63 | 58.00 | 58.20 | 1,377,429 | -0.26(-0.45%) |
Jun 12, 2018 | 58.85 | 59.22 | 58.13 | 58.46 | 1,720,816 | -0.01(-0.01%) |
Jun 11, 2018 | 58.32 | 59.00 | 58.03 | 58.47 | 2,465,395 | +0.20(+0.34%) |
Jun 08, 2018 | 57.89 | 58.33 | 57.74 | 58.27 | 2,081,197 | +0.38(+0.66%) |
Jun 07, 2018 | 58.39 | 58.67 | 57.48 | 57.88 | 2,771,217 | -0.75(-1.28%) |
Jun 06, 2018 | 58.68 | 58.63 | 3,325,069 | +0.86(+1.49%) | ||
Jun 05, 2018 | 57.26 | 58.14 | 57.23 | 57.77 | 3,060,595 | +0.57(+0.99%) |
Jun 04, 2018 | 57.61 | 58.20 | 56.86 | 57.20 | 2,274,611 | -0.15(-0.26%) |
Jun 01, 2018 | 57.55 | 57.73 | 57.11 | 57.35 | 3,058,945 | +1.40(+2.51%) |
May 31, 2018 | 56.74 | 57.73 | 55.91 | 55.95 | 3,429,200 | +0.08(+0.14%) |
May 30, 2018 | 55.23 | 56.30 | 55.18 | 55.87 | 2,228,214 | +1.20(+2.20%) |
May 29, 2018 | 55.20 | 55.64 | 54.48 | 54.67 | 2,039,360 | -1.09(-1.95%) |
May 25, 2018 | 55.76 | 55.76 | 55.76 | 0 | -0.56(-0.99%) | |
May 24, 2018 | 56.07 | 56.42 | 55.49 | 56.32 | 4,276,528 | +0.34(+0.61%) |
May 23, 2018 | 56.19 | 56.22 | 55.40 | 55.98 | 1,443,007 | -0.72(-1.28%) |
May 22, 2018 | 57.09 | 57.65 | 56.66 | 56.70 | 1,776,074 | -0.11(-0.20%) |
May 21, 2018 | 57.18 | 57.21 | 56.08 | 56.81 | 1,689,714 | -0.31(-0.55%) |
May 18, 2018 | 57.20 | 57.61 | 56.62 | 57.13 | 2,046,112 | -0.19(-0.33%) |
May 17, 2018 | 56.83 | 57.74 | 56.66 | 57.32 | 3,240,239 | +0.68(+1.20%) |
May 16, 2018 | 54.91 | 56.71 | 54.88 | 56.64 | 4,034,962 | +1.73(+3.14%) |
May 15, 2018 | 54.27 | 54.95 | 54.06 | 54.91 | 2,843,912 | +0.21(+0.38%) |
May 14, 2018 | 55.24 | 55.26 | 54.45 | 54.70 | 3,254,253 | -0.31(-0.57%) |
May 11, 2018 | 55.69 | 56.05 | 54.87 | 55.02 | 3,465,878 | -0.64(-1.14%) |
May 10, 2018 | 54.91 | 56.14 | 54.76 | 55.65 | 2,383,680 | +0.99(+1.82%) |
May 09, 2018 | 54.93 | 55.04 | 54.43 | 54.66 | 1,574,600 | +0.08(+0.14%) |
May 08, 2018 | 54.60 | 55.04 | 54.10 | 54.58 | 2,119,982 | -0.19(-0.35%) |
May 07, 2018 | 54.99 | 55.18 | 54.51 | 54.77 | 1,822,286 | -0.09(-0.16%) |
May 04, 2018 | 52.99 | 55.10 | 52.87 | 54.86 | 2,751,864 | +1.50(+2.81%) |
May 03, 2018 | 53.04 | 53.78 | 52.72 | 53.36 | 2,612,843 | +0.20(+0.38%) |
May 02, 2018 | 52.89 | 53.72 | 52.88 | 53.16 | 2,506,494 | +0.55(+1.04%) |