Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 60.24 | 60.43 | 59.86 | 60.00 | 1,981,653 | +0.09(+0.14%) |
Jul 30, 2018 | 59.91 | 60.07 | 59.77 | 59.91 | 1,488,651 | +0.21(+0.35%) |
Jul 27, 2018 | 59.49 | 59.81 | 59.46 | 59.71 | 2,202,702 | +0.17(+0.29%) |
Jul 26, 2018 | 59.49 | 59.84 | 59.41 | 59.53 | 2,648,980 | +0.22(+0.37%) |
Jul 25, 2018 | 58.82 | 59.37 | 58.73 | 59.31 | 2,391,652 | +0.31(+0.52%) |
Jul 24, 2018 | 58.80 | 59.34 | 58.78 | 59.00 | 2,444,995 | +0.19(+0.33%) |
Jul 23, 2018 | 59.08 | 59.10 | 58.75 | 58.81 | 4,236,813 | -0.02(-0.04%) |
Jul 20, 2018 | 58.85 | 59.08 | 58.76 | 58.83 | 5,597,757 | +1.05(+1.82%) |
Jul 19, 2018 | 57.95 | 58.12 | 57.67 | 57.78 | 5,371,700 | -0.11(-0.20%) |
Jul 18, 2018 | 57.67 | 57.92 | 57.39 | 57.90 | 4,245,999 | +1.62(+2.87%) |
Jul 17, 2018 | 55.84 | 56.49 | 55.79 | 56.28 | 3,436,570 | +0.08(+0.14%) |
Jul 16, 2018 | 56.52 | 56.54 | 56.08 | 56.20 | 2,367,802 | -0.14(-0.24%) |
Jul 13, 2018 | 56.24 | 56.42 | 56.18 | 56.34 | 1,842,936 | -0.11(-0.20%) |
Jul 12, 2018 | 56.10 | 56.67 | 55.99 | 56.45 | 5,218,353 | +1.85(+3.39%) |
Jul 11, 2018 | 54.85 | 54.97 | 54.47 | 54.60 | 2,418,163 | -0.67(-1.22%) |
Jul 10, 2018 | 55.41 | 55.42 | 55.09 | 55.27 | 2,094,228 | -0.15(-0.27%) |
Jul 09, 2018 | 55.26 | 55.56 | 55.24 | 55.42 | 1,579,627 | +0.24(+0.43%) |
Jul 06, 2018 | 55.03 | 55.31 | 54.94 | 55.19 | 1,881,110 | +0.15(+0.27%) |
Jul 05, 2018 | 54.99 | 55.07 | 54.72 | 55.04 | 4,470,456 | +1.07(+1.99%) |
Jul 03, 2018 | 53.96 | 53.96 | 53.96 | 0 | +0.54(+1.00%) | |
Jul 02, 2018 | 53.01 | 53.43 | 52.93 | 53.43 | 2,368,272 | -0.59(-1.10%) |
Jun 29, 2018 | 54.41 | 54.45 | 54.01 | 54.02 | 5,495,315 | +1.82(+3.48%) |
Jun 28, 2018 | 51.92 | 52.28 | 51.70 | 52.20 | 2,375,032 | +0.40(+0.77%) |
Jun 27, 2018 | 52.38 | 52.61 | 51.80 | 51.80 | 2,569,424 | -0.86(-1.63%) |
Jun 26, 2018 | 52.67 | 52.83 | 52.50 | 52.66 | 2,353,771 | -0.28(-0.53%) |
Jun 25, 2018 | 53.20 | 53.33 | 52.78 | 52.94 | 2,059,065 | -0.74(-1.37%) |
Jun 22, 2018 | 53.66 | 53.97 | 53.50 | 53.68 | 2,439,751 | +0.77(+1.46%) |
Jun 21, 2018 | 53.47 | 53.49 | 52.83 | 52.90 | 1,539,682 | -0.18(-0.34%) |
Jun 20, 2018 | 53.38 | 53.38 | 52.98 | 53.08 | 2,013,843 | +0.47(+0.90%) |
Jun 19, 2018 | 52.36 | 52.84 | 52.35 | 52.61 | 4,207,417 | -0.37(-0.70%) |
Jun 18, 2018 | 53.12 | 53.13 | 52.77 | 52.98 | 3,055,480 | -1.22(-2.24%) |
Jun 15, 2018 | 54.59 | 54.13 | 54.20 | 2,995,552 | -0.14(-0.25%) | |
Jun 14, 2018 | 54.38 | 54.55 | 54.26 | 54.33 | 1,820,227 | +0.14(+0.25%) |
Jun 13, 2018 | 54.06 | 54.36 | 54.03 | 54.20 | 2,263,863 | -0.04(-0.07%) |
Jun 12, 2018 | 54.18 | 54.30 | 53.97 | 54.23 | 1,950,141 | +0.03(+0.05%) |
Jun 11, 2018 | 53.71 | 54.37 | 53.63 | 54.21 | 3,396,478 | +0.42(+0.78%) |
Jun 08, 2018 | 53.53 | 53.83 | 53.36 | 53.78 | 1,853,507 | -0.20(-0.37%) |
Jun 07, 2018 | 54.34 | 54.34 | 53.84 | 53.98 | 1,709,865 | +0.20(+0.37%) |
Jun 06, 2018 | 53.88 | 53.78 | 1,930,025 | +0.22(+0.41%) | ||
Jun 05, 2018 | 53.88 | 53.91 | 53.47 | 53.56 | 2,525,527 | -0.61(-1.14%) |
Jun 04, 2018 | 54.34 | 54.36 | 53.99 | 54.18 | 3,292,181 | +0.11(+0.21%) |
Jun 01, 2018 | 53.85 | 54.21 | 53.73 | 54.06 | 2,104,923 | +0.77(+1.45%) |
May 31, 2018 | 53.89 | 54.01 | 53.00 | 53.29 | 3,136,856 | -0.87(-1.60%) |
May 30, 2018 | 54.01 | 54.40 | 53.80 | 54.16 | 1,958,848 | +0.55(+1.03%) |
May 29, 2018 | 53.68 | 53.93 | 53.42 | 53.61 | 1,733,032 | -0.82(-1.50%) |
May 25, 2018 | 54.42 | 54.42 | 54.42 | 0 | -0.05(-0.09%) | |
May 24, 2018 | 54.80 | 54.91 | 54.35 | 54.47 | 1,659,000 | -0.19(-0.34%) |
May 23, 2018 | 55.05 | 55.14 | 54.58 | 54.66 | 1,170,304 | -0.29(-0.53%) |
May 22, 2018 | 54.93 | 55.28 | 54.92 | 54.95 | 1,321,530 | +0.04(+0.07%) |
May 21, 2018 | 55.26 | 55.40 | 54.88 | 54.91 | 1,380,117 | -0.19(-0.35%) |
May 18, 2018 | 55.34 | 55.37 | 55.00 | 55.11 | 2,068,104 | -0.06(-0.12%) |
May 17, 2018 | 55.22 | 55.36 | 55.04 | 55.17 | 2,934,580 | -0.32(-0.58%) |
May 16, 2018 | 55.72 | 55.82 | 55.46 | 55.49 | 1,855,504 | +0.11(+0.19%) |
May 15, 2018 | 55.67 | 55.70 | 55.34 | 55.39 | 3,243,066 | -0.63(-1.12%) |
May 14, 2018 | 56.03 | 56.19 | 55.89 | 56.02 | 2,312,009 | +0.56(+1.01%) |
May 11, 2018 | 55.34 | 55.56 | 55.14 | 55.46 | 3,817,180 | +0.44(+0.79%) |
May 10, 2018 | 55.19 | 55.47 | 54.71 | 55.02 | 2,254,973 | -0.11(-0.19%) |
May 09, 2018 | 54.93 | 55.47 | 54.84 | 55.13 | 1,591,270 | -0.04(-0.06%) |
May 08, 2018 | 55.36 | 55.47 | 54.99 | 55.16 | 1,660,836 | +0.04(+0.06%) |
May 07, 2018 | 55.17 | 55.40 | 55.03 | 55.13 | 1,473,985 | +0.29(+0.52%) |
May 04, 2018 | 54.47 | 54.97 | 54.40 | 54.84 | 1,279,989 | +0.26(+0.48%) |
May 03, 2018 | 54.73 | 54.78 | 54.28 | 54.58 | 2,579,221 | +0.38(+0.70%) |
May 02, 2018 | 54.79 | 54.83 | 54.18 | 54.20 | 2,250,776 | -0.35(-0.64%) |