Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 58.54 | 58.83 | 58.43 | 58.63 | 1,709,133 | +0.30(+0.51%) |
Jul 30, 2018 | 58.69 | 58.81 | 58.23 | 58.33 | 814,993 | -0.35(-0.60%) |
Jul 27, 2018 | 59.24 | 59.26 | 58.46 | 58.68 | 582,063 | -0.46(-0.78%) |
Jul 26, 2018 | 59.08 | 59.30 | 59.08 | 59.14 | 1,058,049 | -0.11(-0.18%) |
Jul 25, 2018 | 58.73 | 59.28 | 58.71 | 59.25 | 872,731 | +0.48(+0.82%) |
Jul 24, 2018 | 58.93 | 59.04 | 58.56 | 58.77 | 1,353,127 | +0.14(+0.23%) |
Jul 23, 2018 | 58.52 | 58.67 | 58.38 | 58.64 | 624,226 | +0.08(+0.14%) |
Jul 20, 2018 | 58.64 | 58.52 | 58.55 | 1,229,218 | -0.09(-0.15%) | |
Jul 19, 2018 | 58.62 | 58.77 | 58.47 | 58.64 | 521,017 | -0.15(-0.25%) |
Jul 18, 2018 | 58.67 | 58.81 | 58.54 | 58.79 | 654,636 | +0.15(+0.25%) |
Jul 17, 2018 | 58.23 | 58.73 | 58.11 | 58.64 | 658,270 | +0.25(+0.44%) |
Jul 16, 2018 | 58.52 | 58.54 | 58.28 | 58.39 | 1,158,064 | -0.12(-0.20%) |
Jul 13, 2018 | 58.44 | 58.59 | 58.32 | 58.51 | 767,363 | +0.05(+0.09%) |
Jul 12, 2018 | 58.26 | 58.46 | 58.09 | 58.45 | 627,001 | +0.47(+0.81%) |
Jul 11, 2018 | 58.05 | 58.24 | 57.90 | 57.98 | 994,936 | -0.40(-0.68%) |
Jul 10, 2018 | 58.38 | 58.45 | 58.22 | 58.38 | 2,841,515 | +0.12(+0.20%) |
Jul 09, 2018 | 57.97 | 58.26 | 57.96 | 58.26 | 706,953 | +0.54(+0.94%) |
Jul 06, 2018 | 57.26 | 57.80 | 57.17 | 57.72 | 671,367 | +0.50(+0.87%) |
Jul 05, 2018 | 57.05 | 57.24 | 56.78 | 57.22 | 1,267,937 | +0.47(+0.83%) |
Jul 03, 2018 | 56.75 | 56.75 | 56.75 | 0 | -0.19(-0.33%) | |
Jul 02, 2018 | 56.42 | 56.95 | 56.36 | 56.94 | 1,817,201 | +0.18(+0.32%) |
Jun 29, 2018 | 56.95 | 57.25 | 56.76 | 56.76 | 692,744 | +0.05(+0.08%) |
Jun 28, 2018 | 56.36 | 56.86 | 56.19 | 56.71 | 1,012,105 | +0.34(+0.60%) |
Jun 27, 2018 | 57.05 | 57.36 | 56.36 | 56.37 | 833,219 | -0.53(-0.93%) |
Jun 26, 2018 | 56.90 | 57.10 | 56.72 | 56.90 | 2,206,157 | +0.13(+0.22%) |
Jun 25, 2018 | 57.34 | 57.35 | 56.41 | 56.77 | 1,149,240 | -0.79(-1.37%) |
Jun 22, 2018 | 57.82 | 57.82 | 57.55 | 57.56 | 535,514 | +0.05(+0.08%) |
Jun 21, 2018 | 57.91 | 57.93 | 57.41 | 57.52 | 932,812 | -0.41(-0.70%) |
Jun 20, 2018 | 57.93 | 58.05 | 57.79 | 57.92 | 713,187 | +0.16(+0.28%) |
Jun 19, 2018 | 57.81 | 57.29 | 57.76 | 930,862 | -0.22(-0.37%) | |
Jun 18, 2018 | 57.68 | 57.98 | 57.57 | 57.98 | 837,351 | -0.05(-0.08%) |
Jun 15, 2018 | 58.08 | 57.64 | 58.02 | 787,373 | -0.06(-0.11%) | |
Jun 14, 2018 | 58.11 | 58.18 | 57.91 | 58.09 | 744,119 | +0.20(+0.34%) |
Jun 13, 2018 | 58.18 | 58.23 | 57.89 | 57.89 | 668,740 | -0.23(-0.40%) |
Jun 12, 2018 | 58.11 | 58.21 | 57.96 | 58.12 | 915,168 | +0.11(+0.19%) |
Jun 11, 2018 | 57.97 | 58.16 | 57.96 | 58.01 | 1,969,237 | +0.08(+0.14%) |
Jun 08, 2018 | 57.69 | 57.94 | 57.54 | 57.93 | 1,146,355 | +0.17(+0.30%) |
Jun 07, 2018 | 57.89 | 57.98 | 57.53 | 57.76 | 4,416,041 | -0.05(-0.08%) |
Jun 06, 2018 | 57.81 | 57.81 | 772,815 | +0.51(+0.88%) | ||
Jun 05, 2018 | 57.27 | 57.37 | 57.10 | 57.30 | 574,845 | +0.06(+0.11%) |
Jun 04, 2018 | 57.15 | 57.27 | 57.06 | 57.24 | 1,200,133 | +0.27(+0.48%) |
Jun 01, 2018 | 56.73 | 57.02 | 56.72 | 56.96 | 936,499 | +0.60(+1.06%) |
May 31, 2018 | 56.70 | 56.77 | 56.29 | 56.37 | 1,402,744 | -0.41(-0.72%) |
May 30, 2018 | 56.33 | 56.88 | 56.33 | 56.77 | 848,941 | +0.73(+1.31%) |
May 29, 2018 | 56.27 | 56.42 | 55.78 | 56.04 | 3,577,947 | -0.57(-1.01%) |
May 25, 2018 | 56.61 | 56.61 | 56.61 | 0 | -0.12(-0.21%) | |
May 24, 2018 | 56.72 | 56.80 | 56.30 | 56.73 | 557,567 | -0.07(-0.13%) |
May 23, 2018 | 56.41 | 56.82 | 56.35 | 56.80 | 907,562 | +0.14(+0.26%) |
May 22, 2018 | 56.98 | 57.03 | 56.58 | 56.66 | 682,961 | -0.19(-0.33%) |
May 21, 2018 | 56.77 | 56.98 | 56.70 | 56.85 | 560,520 | +0.40(+0.70%) |
May 18, 2018 | 56.51 | 56.60 | 56.37 | 56.45 | 536,806 | -0.13(-0.22%) |
May 17, 2018 | 56.51 | 56.80 | 56.39 | 56.58 | 802,197 | +0.01(+0.02%) |
May 16, 2018 | 56.31 | 56.68 | 56.29 | 56.57 | 771,815 | +0.28(+0.50%) |
May 15, 2018 | 56.33 | 56.43 | 56.10 | 56.29 | 786,701 | -0.35(-0.62%) |
May 14, 2018 | 56.73 | 56.89 | 56.53 | 56.64 | 612,407 | +0.02(+0.03%) |
May 11, 2018 | 56.52 | 56.72 | 56.40 | 56.62 | 1,152,910 | +0.13(+0.22%) |
May 10, 2018 | 56.18 | 56.58 | 56.13 | 56.49 | 876,340 | +0.50(+0.89%) |
May 09, 2018 | 55.65 | 56.08 | 55.52 | 56.00 | 628,271 | +0.51(+0.91%) |
May 08, 2018 | 55.42 | 55.56 | 55.16 | 55.49 | 864,008 | +0.02(+0.03%) |
May 07, 2018 | 55.44 | 55.69 | 55.31 | 55.47 | 615,437 | +0.24(+0.44%) |
May 04, 2018 | 54.32 | 55.39 | 54.24 | 55.23 | 1,716,314 | +0.71(+1.31%) |
May 03, 2018 | 54.45 | 54.66 | 53.81 | 54.51 | 1,067,500 | -0.14(-0.25%) |
May 02, 2018 | 54.94 | 55.14 | 54.58 | 54.65 | 584,721 | -0.31(-0.56%) |