Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 58.29 | 58.44 | 58.12 | 58.44 | 7,538 | +0.24(+0.41%) |
Jul 30, 2018 | 58.05 | 58.41 | 58.05 | 58.20 | 8,668 | +0.31(+0.54%) |
Jul 27, 2018 | 57.74 | 57.89 | 57.74 | 57.88 | 2,245 | +0.18(+0.31%) |
Jul 26, 2018 | 56.97 | 57.71 | 56.97 | 57.71 | 12,233 | +0.82(+1.44%) |
Jul 25, 2018 | 56.62 | 56.89 | 56.37 | 56.89 | 12,496 | +0.12(+0.22%) |
Jul 24, 2018 | 56.60 | 57.08 | 56.60 | 56.76 | 3,999 | +0.14(+0.25%) |
Jul 23, 2018 | 56.17 | 56.71 | 56.17 | 56.62 | 5,187 | +0.24(+0.43%) |
Jul 20, 2018 | 56.26 | 56.42 | 56.17 | 56.38 | 1,693 | +0.04(+0.06%) |
Jul 19, 2018 | 56.60 | 56.60 | 56.29 | 56.34 | 6,488 | -0.72(-1.26%) |
Jul 18, 2018 | 56.41 | 57.11 | 56.41 | 57.07 | 4,528 | +0.62(+1.10%) |
Jul 17, 2018 | 56.48 | 56.60 | 56.34 | 56.44 | 4,585 | +0.10(+0.17%) |
Jul 16, 2018 | 55.92 | 56.34 | 55.92 | 56.34 | 6,658 | +0.37(+0.67%) |
Jul 13, 2018 | 55.79 | 55.97 | 55.79 | 55.97 | 1,244 | +0.05(+0.10%) |
Jul 12, 2018 | 55.97 | 55.99 | 55.66 | 55.92 | 4,490 | +0.00(+0.00%) |
Jul 11, 2018 | 56.18 | 56.18 | 55.91 | 55.92 | 3,344 | -0.60(-1.06%) |
Jul 10, 2018 | 56.72 | 56.75 | 56.31 | 56.51 | 5,760 | -0.04(-0.08%) |
Jul 09, 2018 | 55.62 | 56.57 | 55.62 | 56.56 | 22,059 | +1.10(+1.98%) |
Jul 06, 2018 | 55.13 | 55.60 | 55.13 | 55.46 | 3,157 | +0.34(+0.61%) |
Jul 05, 2018 | 55.26 | 55.26 | 54.89 | 55.12 | 2,932 | +0.16(+0.29%) |
Jul 03, 2018 | 54.96 | 54.96 | 54.96 | 0 | +0.09(+0.16%) | |
Jul 02, 2018 | 54.55 | 54.88 | 54.55 | 54.87 | 5,605 | +0.11(+0.20%) |
Jun 29, 2018 | 54.95 | 55.40 | 54.77 | 54.77 | 10,751 | -0.02(-0.03%) |
Jun 28, 2018 | 54.39 | 54.79 | 54.21 | 54.79 | 12,921 | +0.25(+0.46%) |
Jun 27, 2018 | 55.12 | 55.37 | 54.54 | 54.54 | 5,192 | -0.77(-1.39%) |
Jun 26, 2018 | 55.62 | 55.67 | 54.73 | 55.30 | 15,737 | -0.29(-0.53%) |
Jun 25, 2018 | 55.75 | 55.93 | 55.37 | 55.60 | 8,199 | -0.36(-0.65%) |
Jun 22, 2018 | 56.11 | 56.11 | 55.92 | 55.96 | 23,781 | +0.26(+0.46%) |
Jun 21, 2018 | 55.99 | 56.01 | 55.69 | 55.70 | 7,245 | -0.48(-0.85%) |
Jun 20, 2018 | 56.56 | 56.63 | 56.18 | 56.18 | 1,904 | -0.59(-1.04%) |
Jun 19, 2018 | 56.24 | 56.83 | 56.24 | 56.77 | 3,105 | +0.07(+0.12%) |
Jun 18, 2018 | 56.62 | 56.70 | 56.40 | 56.70 | 1,562 | -0.27(-0.47%) |
Jun 15, 2018 | 56.97 | 56.35 | 56.97 | 2,406 | +0.08(+0.14%) | |
Jun 14, 2018 | 57.24 | 57.24 | 56.79 | 56.89 | 4,617 | -0.29(-0.51%) |
Jun 13, 2018 | 57.44 | 57.61 | 57.18 | 57.18 | 13,606 | -0.05(-0.09%) |
Jun 12, 2018 | 57.93 | 57.93 | 57.14 | 57.24 | 3,233 | -0.46(-0.80%) |
Jun 11, 2018 | 57.73 | 57.84 | 57.58 | 57.70 | 6,256 | +0.06(+0.10%) |
Jun 08, 2018 | 57.45 | 57.64 | 57.33 | 57.64 | 3,295 | +0.40(+0.70%) |
Jun 07, 2018 | 57.11 | 57.25 | 56.96 | 57.24 | 5,041 | +0.31(+0.54%) |
Jun 06, 2018 | 56.93 | 56.93 | 5,378 | +0.28(+0.50%) | ||
Jun 05, 2018 | 56.64 | 56.70 | 56.23 | 56.65 | 4,326 | -0.08(-0.14%) |
Jun 04, 2018 | 56.73 | 56.88 | 56.68 | 56.73 | 5,512 | +0.22(+0.39%) |
Jun 01, 2018 | 56.62 | 56.62 | 56.49 | 56.51 | 6,063 | +0.36(+0.65%) |
May 31, 2018 | 56.54 | 56.54 | 56.15 | 56.15 | 3,094 | -0.47(-0.83%) |
May 30, 2018 | 56.03 | 56.84 | 56.03 | 56.62 | 4,453 | +0.98(+1.75%) |
May 29, 2018 | 56.54 | 56.54 | 55.39 | 55.64 | 7,701 | -1.22(-2.15%) |
May 25, 2018 | 56.86 | 56.86 | 56.86 | 0 | -0.32(-0.57%) | |
May 24, 2018 | 57.09 | 57.19 | 56.91 | 57.19 | 11,623 | +0.02(+0.04%) |
May 23, 2018 | 57.27 | 57.35 | 57.12 | 57.17 | 9,876 | -0.51(-0.88%) |
May 22, 2018 | 57.54 | 57.81 | 57.54 | 57.67 | 6,962 | +0.25(+0.44%) |
May 21, 2018 | 57.21 | 57.52 | 57.21 | 57.42 | 6,914 | +0.39(+0.68%) |
May 18, 2018 | 57.07 | 57.10 | 57.01 | 57.03 | 7,027 | -0.09(-0.15%) |
May 17, 2018 | 56.81 | 57.24 | 56.73 | 57.12 | 50,341 | +0.30(+0.53%) |
May 16, 2018 | 56.53 | 56.97 | 56.49 | 56.82 | 4,665 | +0.21(+0.38%) |
May 15, 2018 | 56.39 | 56.73 | 56.39 | 56.61 | 10,485 | +0.03(+0.06%) |
May 14, 2018 | 57.01 | 57.01 | 56.57 | 56.57 | 4,805 | -0.17(-0.29%) |
May 11, 2018 | 57.14 | 57.14 | 56.74 | 56.74 | 6,662 | +0.04(+0.08%) |
May 10, 2018 | 56.54 | 56.83 | 56.40 | 56.70 | 3,990 | +0.23(+0.41%) |
May 09, 2018 | 56.23 | 56.57 | 56.21 | 56.47 | 20,274 | +0.27(+0.49%) |
May 08, 2018 | 56.42 | 56.64 | 56.19 | 56.19 | 2,854 | -0.24(-0.42%) |
May 07, 2018 | 55.97 | 56.43 | 55.95 | 56.43 | 5,804 | +0.21(+0.38%) |
May 04, 2018 | 55.14 | 56.34 | 55.14 | 56.22 | 14,554 | +0.97(+1.75%) |
May 03, 2018 | 55.82 | 55.82 | 54.51 | 55.25 | 38,689 | -0.74(-1.33%) |
May 02, 2018 | 57.36 | 57.36 | 56.00 | 56.00 | 7,234 | -1.57(-2.73%) |