Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 54.72 | 54.74 | 54.52 | 54.56 | 49,820 | +0.07(+0.14%) |
Jul 30, 2018 | 54.55 | 54.69 | 54.41 | 54.49 | 42,747 | -0.06(-0.12%) |
Jul 27, 2018 | 54.77 | 54.95 | 54.36 | 54.55 | 67,422 | -0.15(-0.28%) |
Jul 26, 2018 | 54.40 | 54.99 | 54.40 | 54.70 | 120,350 | +0.36(+0.65%) |
Jul 25, 2018 | 53.90 | 54.38 | 53.86 | 54.35 | 102,542 | +0.32(+0.60%) |
Jul 24, 2018 | 54.34 | 54.40 | 53.92 | 54.02 | 82,976 | -0.10(-0.19%) |
Jul 23, 2018 | 53.83 | 54.18 | 53.83 | 54.13 | 59,265 | +0.23(+0.43%) |
Jul 20, 2018 | 53.92 | 54.10 | 53.90 | 53.90 | 36,944 | -0.14(-0.26%) |
Jul 19, 2018 | 54.29 | 54.30 | 53.87 | 54.03 | 53,877 | -0.49(-0.90%) |
Jul 18, 2018 | 54.28 | 54.56 | 54.28 | 54.52 | 72,266 | +0.24(+0.44%) |
Jul 17, 2018 | 53.99 | 54.35 | 53.99 | 54.28 | 37,459 | +0.19(+0.36%) |
Jul 16, 2018 | 53.98 | 54.09 | 53.91 | 54.09 | 34,797 | +0.13(+0.24%) |
Jul 13, 2018 | 54.03 | 53.87 | 53.96 | 29,010 | +0.09(+0.17%) | |
Jul 12, 2018 | 54.01 | 54.06 | 53.75 | 53.87 | 54,426 | +0.19(+0.36%) |
Jul 11, 2018 | 53.66 | 53.88 | 53.60 | 53.67 | 111,436 | -0.36(-0.67%) |
Jul 10, 2018 | 54.08 | 54.19 | 53.87 | 54.03 | 93,142 | -0.03(-0.06%) |
Jul 09, 2018 | 53.52 | 54.10 | 53.52 | 54.06 | 54,767 | +0.64(+1.20%) |
Jul 06, 2018 | 52.95 | 53.52 | 52.94 | 53.42 | 59,190 | +0.46(+0.87%) |
Jul 05, 2018 | 52.70 | 53.00 | 52.61 | 52.96 | 135,801 | +0.39(+0.75%) |
Jul 03, 2018 | 52.57 | 52.57 | 52.57 | 0 | -0.19(-0.37%) | |
Jul 02, 2018 | 52.17 | 52.77 | 52.17 | 52.77 | 153,759 | +0.22(+0.42%) |
Jun 29, 2018 | 52.89 | 53.03 | 52.53 | 52.54 | 54,286 | -0.08(-0.16%) |
Jun 28, 2018 | 52.53 | 52.78 | 52.14 | 52.63 | 67,863 | -0.28(-0.53%) |
Jun 27, 2018 | 53.42 | 53.77 | 52.88 | 52.90 | 129,537 | -0.62(-1.16%) |
Jun 26, 2018 | 53.60 | 53.65 | 53.31 | 53.52 | 41,593 | -0.05(-0.09%) |
Jun 25, 2018 | 54.02 | 54.02 | 53.22 | 53.57 | 116,313 | -0.70(-1.30%) |
Jun 22, 2018 | 54.37 | 54.55 | 54.27 | 54.27 | 23,340 | +0.08(+0.15%) |
Jun 21, 2018 | 54.39 | 54.55 | 54.10 | 54.19 | 48,362 | -0.20(-0.37%) |
Jun 20, 2018 | 54.49 | 54.54 | 54.30 | 54.40 | 91,515 | +0.18(+0.32%) |
Jun 19, 2018 | 53.88 | 54.31 | 53.83 | 54.22 | 149,651 | -0.17(-0.31%) |
Jun 18, 2018 | 54.26 | 54.46 | 54.21 | 54.39 | 151,818 | -0.23(-0.42%) |
Jun 15, 2018 | 54.68 | 54.15 | 54.62 | 56,227 | +0.16(+0.29%) | |
Jun 14, 2018 | 54.41 | 54.61 | 54.32 | 54.46 | 58,050 | +0.15(+0.27%) |
Jun 13, 2018 | 54.52 | 54.62 | 54.31 | 54.31 | 66,388 | -0.10(-0.19%) |
Jun 12, 2018 | 54.34 | 54.60 | 54.29 | 54.41 | 67,532 | +0.00(+0.00%) |
Jun 11, 2018 | 54.15 | 54.55 | 54.15 | 54.41 | 124,687 | +0.26(+0.48%) |
Jun 08, 2018 | 53.81 | 54.17 | 53.81 | 54.15 | 42,432 | +0.23(+0.43%) |
Jun 07, 2018 | 53.76 | 54.06 | 53.76 | 53.92 | 51,386 | +0.21(+0.40%) |
Jun 06, 2018 | 53.71 | 53.71 | 184,025 | +0.67(+1.27%) | ||
Jun 05, 2018 | 52.98 | 53.14 | 52.84 | 53.04 | 86,725 | -0.02(-0.03%) |