Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 56.06 | 56.28 | 55.23 | 55.30 | 1,340,080 | -0.40(-0.71%) |
Jul 30, 2018 | 55.79 | 56.19 | 55.61 | 55.70 | 474,983 | -0.01(-0.02%) |
Jul 27, 2018 | 56.26 | 56.76 | 55.30 | 55.71 | 589,491 | -0.54(-0.97%) |
Jul 26, 2018 | 56.32 | 57.17 | 56.32 | 56.25 | 517,626 | -0.25(-0.44%) |
Jul 25, 2018 | 56.03 | 56.69 | 55.45 | 56.50 | 947,542 | +0.47(+0.84%) |
Jul 24, 2018 | 57.58 | 57.58 | 55.85 | 56.03 | 856,323 | -1.12(-1.95%) |
Jul 23, 2018 | 55.85 | 57.45 | 55.85 | 57.15 | 1,102,769 | +0.99(+1.76%) |
Jul 20, 2018 | 58.11 | 58.11 | 55.98 | 56.16 | 1,319,669 | -3.22(-5.42%) |
Jul 19, 2018 | 59.59 | 59.88 | 59.12 | 59.38 | 573,912 | -0.31(-0.53%) |
Jul 18, 2018 | 59.23 | 59.80 | 59.23 | 59.70 | 537,437 | +0.45(+0.76%) |
Jul 17, 2018 | 59.03 | 59.60 | 59.03 | 59.24 | 505,538 | +0.03(+0.05%) |
Jul 16, 2018 | 59.17 | 59.61 | 57.32 | 59.22 | 457,515 | -0.03(-0.05%) |
Jul 13, 2018 | 59.11 | 59.65 | 59.07 | 59.24 | 517,420 | -0.21(-0.36%) |
Jul 12, 2018 | 59.51 | 59.70 | 58.96 | 59.46 | 510,105 | +0.54(+0.92%) |
Jul 11, 2018 | 58.77 | 59.39 | 58.77 | 58.91 | 693,775 | -0.27(-0.45%) |
Jul 10, 2018 | 59.59 | 59.59 | 58.82 | 59.18 | 405,393 | -0.22(-0.37%) |
Jul 09, 2018 | 58.62 | 59.41 | 58.62 | 59.40 | 570,093 | +1.12(+1.92%) |
Jul 06, 2018 | 57.90 | 58.65 | 57.90 | 58.28 | 413,935 | +0.11(+0.19%) |
Jul 05, 2018 | 58.70 | 58.70 | 57.51 | 58.17 | 678,039 | -0.11(-0.19%) |
Jul 03, 2018 | 58.28 | 58.28 | 58.28 | 0 | +0.02(+0.03%) | |
Jul 02, 2018 | 57.19 | 58.37 | 56.85 | 58.27 | 473,075 | +0.58(+1.01%) |
Jun 29, 2018 | 58.34 | 58.82 | 57.46 | 57.68 | 741,317 | -0.25(-0.43%) |
Jun 28, 2018 | 57.98 | 58.31 | 57.47 | 57.93 | 544,634 | -0.04(-0.06%) |
Jun 27, 2018 | 58.74 | 59.21 | 57.92 | 57.97 | 539,362 | -0.68(-1.16%) |
Jun 26, 2018 | 59.15 | 59.73 | 58.59 | 58.65 | 617,796 | -0.48(-0.81%) |
Jun 25, 2018 | 60.08 | 61.20 | 58.53 | 59.13 | 651,693 | -0.99(-1.64%) |
Jun 22, 2018 | 61.42 | 61.51 | 60.09 | 60.12 | 1,133,683 | -0.82(-1.35%) |
Jun 21, 2018 | 60.90 | 61.40 | 60.41 | 60.94 | 417,136 | -0.05(-0.08%) |
Jun 20, 2018 | 61.15 | 61.41 | 60.47 | 60.99 | 378,975 | +0.21(+0.35%) |
Jun 19, 2018 | 60.33 | 60.95 | 59.71 | 60.78 | 442,018 | -0.10(-0.17%) |
Jun 18, 2018 | 60.59 | 61.36 | 60.05 | 60.88 | 647,744 | +0.05(+0.08%) |
Jun 15, 2018 | 60.93 | 60.63 | 60.83 | 1,382,072 | +0.20(+0.33%) | |
Jun 14, 2018 | 60.73 | 60.89 | 60.12 | 60.63 | 498,440 | +0.17(+0.27%) |
Jun 13, 2018 | 61.18 | 61.33 | 60.44 | 60.46 | 875,627 | -0.60(-0.98%) |
Jun 12, 2018 | 61.30 | 61.63 | 60.88 | 61.06 | 649,118 | -0.15(-0.24%) |
Jun 11, 2018 | 61.54 | 61.85 | 61.08 | 61.21 | 456,117 | -0.10(-0.16%) |
Jun 08, 2018 | 61.07 | 61.46 | 60.47 | 61.31 | 794,318 | +0.23(+0.38%) |
Jun 07, 2018 | 61.56 | 61.85 | 60.80 | 61.08 | 975,357 | -0.48(-0.78%) |
Jun 06, 2018 | 60.35 | 61.59 | 60.24 | 61.56 | 711,900 | +1.53(+2.56%) |
Jun 05, 2018 | 60.12 | 60.39 | 59.45 | 60.02 | 518,743 | -0.34(-0.56%) |
Jun 04, 2018 | 60.02 | 60.62 | 59.93 | 60.36 | 779,990 | +0.28(+0.46%) |
Jun 01, 2018 | 59.30 | 60.12 | 58.67 | 60.09 | 859,478 | +1.51(+2.57%) |
May 31, 2018 | 59.69 | 59.69 | 58.57 | 58.58 | 1,465,911 | -1.24(-2.07%) |
May 30, 2018 | 63.78 | 63.78 | 59.09 | 59.82 | 1,046,775 | +1.07(+1.81%) |
May 29, 2018 | 59.35 | 59.58 | 58.21 | 58.76 | 718,299 | -1.04(-1.74%) |
May 25, 2018 | 59.79 | 59.79 | 59.79 | 0 | +0.05(+0.08%) | |
May 24, 2018 | 59.24 | 59.90 | 58.86 | 59.75 | 911,191 | +0.22(+0.37%) |
May 23, 2018 | 59.88 | 59.95 | 59.12 | 59.53 | 568,736 | -0.60(-0.99%) |
May 22, 2018 | 60.45 | 60.72 | 59.82 | 60.12 | 558,718 | +0.01(+0.02%) |
May 21, 2018 | 60.24 | 60.39 | 59.99 | 60.12 | 513,241 | +0.28(+0.46%) |
May 18, 2018 | 59.67 | 60.12 | 59.18 | 59.84 | 918,282 | +0.28(+0.48%) |
May 17, 2018 | 59.23 | 59.67 | 58.84 | 59.56 | 666,846 | +0.38(+0.64%) |
May 16, 2018 | 58.66 | 59.61 | 58.46 | 59.18 | 612,434 | +0.66(+1.13%) |
May 15, 2018 | 58.21 | 59.70 | 57.87 | 58.52 | 456,049 | -0.25(-0.42%) |
May 14, 2018 | 59.08 | 59.44 | 58.65 | 58.77 | 1,078,209 | -0.37(-0.62%) |
May 11, 2018 | 58.78 | 59.36 | 58.64 | 59.13 | 477,929 | +0.22(+0.37%) |
May 10, 2018 | 58.25 | 59.15 | 58.19 | 58.91 | 690,178 | +0.73(+1.25%) |
May 09, 2018 | 58.02 | 58.41 | 57.57 | 58.19 | 892,810 | +0.34(+0.59%) |
May 08, 2018 | 57.57 | 58.06 | 57.42 | 57.85 | 892,776 | +0.51(+0.88%) |
May 07, 2018 | 57.79 | 58.30 | 57.08 | 57.34 | 808,835 | +0.02(+0.03%) |
May 04, 2018 | 56.51 | 57.87 | 56.09 | 57.32 | 602,323 | +0.64(+1.13%) |
May 03, 2018 | 57.24 | 58.30 | 56.02 | 56.68 | 956,673 | -1.01(-1.75%) |
May 02, 2018 | 57.95 | 58.44 | 57.33 | 57.69 | 892,894 | -0.28(-0.48%) |