Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 55.14 | 55.27 | 54.89 | 54.98 | 268,329 | -0.05(-0.10%) |
Jul 30, 2018 | 55.17 | 55.31 | 54.97 | 55.03 | 249,687 | -0.12(-0.21%) |
Jul 27, 2018 | 55.39 | 55.50 | 54.92 | 55.15 | 289,723 | -0.11(-0.20%) |
Jul 26, 2018 | 55.37 | 55.52 | 55.22 | 55.26 | 220,949 | -0.05(-0.09%) |
Jul 25, 2018 | 54.98 | 55.34 | 54.91 | 55.31 | 324,603 | +0.25(+0.45%) |
Jul 24, 2018 | 55.19 | 55.32 | 54.92 | 55.06 | 468,056 | +0.05(+0.10%) |
Jul 23, 2018 | 54.55 | 55.08 | 54.53 | 55.01 | 445,005 | +0.45(+0.82%) |
Jul 20, 2018 | 54.46 | 54.68 | 54.35 | 54.56 | 355,786 | +0.03(+0.05%) |
Jul 19, 2018 | 54.81 | 54.82 | 54.46 | 54.53 | 2,258,869 | -0.43(-0.79%) |
Jul 18, 2018 | 54.54 | 55.00 | 54.47 | 54.97 | 1,619,049 | +0.56(+1.04%) |
Jul 17, 2018 | 54.40 | 54.55 | 54.27 | 54.40 | 291,624 | +0.08(+0.14%) |
Jul 16, 2018 | 53.80 | 54.37 | 53.80 | 54.32 | 335,120 | +0.52(+0.97%) |
Jul 13, 2018 | 53.89 | 54.00 | 53.51 | 53.80 | 444,808 | -0.22(-0.40%) |
Jul 12, 2018 | 54.21 | 54.21 | 53.82 | 54.02 | 280,764 | +0.09(+0.18%) |
Jul 11, 2018 | 53.80 | 54.14 | 53.80 | 53.92 | 330,610 | -0.17(-0.31%) |
Jul 10, 2018 | 54.29 | 54.32 | 53.98 | 54.09 | 413,401 | -0.12(-0.22%) |
Jul 09, 2018 | 53.59 | 54.21 | 53.57 | 54.21 | 814,489 | +0.84(+1.57%) |
Jul 06, 2018 | 53.01 | 53.54 | 52.93 | 53.37 | 390,022 | +0.27(+0.51%) |
Jul 05, 2018 | 53.07 | 53.14 | 52.86 | 53.10 | 430,512 | +0.27(+0.51%) |
Jul 03, 2018 | 52.83 | 52.83 | 52.83 | 0 | -0.26(-0.48%) | |
Jul 02, 2018 | 52.68 | 53.10 | 52.46 | 53.08 | 463,381 | +0.18(+0.33%) |
Jun 29, 2018 | 53.65 | 52.90 | 52.91 | 1,145,884 | -0.07(-0.13%) | |
Jun 28, 2018 | 52.50 | 53.13 | 52.43 | 52.97 | 501,014 | +0.49(+0.94%) |
Jun 27, 2018 | 53.10 | 53.35 | 52.48 | 52.48 | 936,869 | -0.61(-1.15%) |
Jun 26, 2018 | 53.19 | 53.29 | 52.85 | 53.09 | 407,886 | -0.05(-0.09%) |
Jun 25, 2018 | 53.52 | 53.55 | 52.82 | 53.14 | 1,564,323 | -0.60(-1.11%) |
Jun 22, 2018 | 54.11 | 54.14 | 53.70 | 53.74 | 205,189 | -0.07(-0.13%) |
Jun 21, 2018 | 53.94 | 54.03 | 53.55 | 53.80 | 549,059 | -0.13(-0.23%) |
Jun 20, 2018 | 54.17 | 54.17 | 53.90 | 53.93 | 279,370 | +0.04(+0.07%) |
Jun 19, 2018 | 53.55 | 53.97 | 53.28 | 53.89 | 338,543 | -0.12(-0.22%) |
Jun 18, 2018 | 53.69 | 54.03 | 53.57 | 54.02 | 225,725 | +0.00(+0.01%) |
Jun 15, 2018 | 54.16 | 53.56 | 54.01 | 424,335 | -0.04(-0.07%) | |
Jun 14, 2018 | 54.31 | 54.42 | 53.95 | 54.05 | 273,977 | -0.21(-0.38%) |
Jun 13, 2018 | 54.68 | 54.75 | 54.23 | 54.26 | 412,889 | -0.33(-0.61%) |
Jun 12, 2018 | 54.76 | 54.86 | 54.42 | 54.59 | 1,870,306 | -0.09(-0.16%) |
Jun 11, 2018 | 54.96 | 55.04 | 54.65 | 54.68 | 409,357 | -0.15(-0.27%) |
Jun 08, 2018 | 54.74 | 54.84 | 54.45 | 54.82 | 302,060 | +0.17(+0.31%) |
Jun 07, 2018 | 54.69 | 54.88 | 54.42 | 54.65 | 451,134 | +0.00(+0.01%) |
Jun 06, 2018 | 54.65 | 54.65 | 1,407,665 | +0.80(+1.49%) | ||
Jun 05, 2018 | 53.96 | 53.96 | 53.62 | 53.84 | 342,677 | -0.15(-0.27%) |
Jun 04, 2018 | 53.90 | 54.02 | 53.79 | 53.99 | 807,817 | +0.33(+0.62%) |
Jun 01, 2018 | 53.69 | 53.83 | 53.56 | 53.66 | 393,537 | +0.46(+0.86%) |
May 31, 2018 | 53.38 | 53.53 | 53.05 | 53.20 | 566,473 | -0.34(-0.64%) |
May 30, 2018 | 53.07 | 53.71 | 53.03 | 53.54 | 780,390 | +0.89(+1.68%) |
May 29, 2018 | 53.46 | 53.46 | 52.38 | 52.66 | 2,366,804 | -1.29(-2.40%) |
May 25, 2018 | 53.95 | 53.95 | 53.95 | 0 | -0.12(-0.22%) | |
May 24, 2018 | 54.21 | 54.29 | 53.62 | 54.07 | 1,916,346 | -0.30(-0.55%) |
May 23, 2018 | 54.22 | 54.37 | 53.97 | 54.37 | 677,707 | -0.11(-0.21%) |
May 22, 2018 | 54.30 | 54.73 | 54.30 | 54.48 | 272,279 | +0.24(+0.44%) |
May 21, 2018 | 54.05 | 54.33 | 54.05 | 54.24 | 270,852 | +0.42(+0.78%) |
May 18, 2018 | 54.04 | 54.29 | 53.77 | 53.82 | 502,737 | -0.32(-0.59%) |
May 17, 2018 | 54.11 | 54.26 | 53.91 | 54.14 | 258,617 | -0.09(-0.16%) |
May 16, 2018 | 54.15 | 54.38 | 54.05 | 54.23 | 736,995 | +0.03(+0.06%) |
May 15, 2018 | 54.19 | 54.39 | 54.01 | 54.19 | 668,680 | -0.21(-0.38%) |
May 14, 2018 | 54.62 | 54.71 | 54.29 | 54.40 | 265,588 | -0.13(-0.24%) |
May 11, 2018 | 54.64 | 54.80 | 54.45 | 54.53 | 1,009,671 | -0.01(-0.02%) |
May 10, 2018 | 54.19 | 54.66 | 54.14 | 54.54 | 425,102 | +0.39(+0.72%) |
May 09, 2018 | 53.79 | 54.25 | 53.57 | 54.15 | 753,326 | +0.62(+1.17%) |
May 08, 2018 | 53.29 | 53.78 | 53.25 | 53.53 | 470,891 | +0.23(+0.43%) |
May 07, 2018 | 53.02 | 53.46 | 52.97 | 53.30 | 328,203 | +0.32(+0.61%) |
May 04, 2018 | 52.09 | 53.19 | 51.98 | 52.97 | 389,596 | +0.65(+1.25%) |
May 03, 2018 | 52.45 | 52.54 | 51.68 | 52.32 | 867,112 | -0.31(-0.58%) |
May 02, 2018 | 52.99 | 53.14 | 52.57 | 52.63 | 422,450 | -0.41(-0.77%) |