Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 54.88 | 55.16 | 54.64 | 54.96 | 2,377,731 | +0.76(+1.40%) |
Jul 30, 2018 | 55.28 | 55.32 | 53.92 | 54.20 | 2,270,217 | -0.80(-1.45%) |
Jul 27, 2018 | 56.12 | 56.12 | 54.20 | 55.00 | 3,907,950 | -0.88(-1.57%) |
Jul 26, 2018 | 55.84 | 56.16 | 55.48 | 55.88 | 1,846,292 | +0.00(+0.00%) |
Jul 25, 2018 | 55.44 | 56.20 | 55.39 | 55.88 | 2,429,075 | +0.04(+0.07%) |
Jul 24, 2018 | 56.04 | 56.16 | 54.76 | 55.84 | 2,493,430 | +0.60(+1.09%) |
Jul 23, 2018 | 55.12 | 55.55 | 54.74 | 55.24 | 1,837,849 | +0.08(+0.15%) |
Jul 20, 2018 | 54.92 | 55.52 | 54.80 | 55.16 | 2,076,303 | -0.08(-0.14%) |
Jul 19, 2018 | 55.32 | 55.74 | 54.96 | 55.24 | 2,028,850 | -0.64(-1.15%) |
Jul 18, 2018 | 55.96 | 56.13 | 55.16 | 55.88 | 2,709,580 | +0.36(+0.65%) |
Jul 17, 2018 | 54.84 | 55.92 | 54.72 | 55.52 | 1,932,344 | +0.28(+0.51%) |
Jul 16, 2018 | 55.28 | 55.48 | 54.76 | 55.24 | 2,028,225 | +0.16(+0.29%) |
Jul 13, 2018 | 54.56 | 55.20 | 54.31 | 55.08 | 1,609,763 | +0.24(+0.44%) |
Jul 12, 2018 | 54.44 | 54.88 | 54.11 | 54.84 | 1,878,645 | +0.96(+1.78%) |
Jul 11, 2018 | 53.64 | 54.32 | 53.40 | 53.88 | 2,907,795 | -0.96(-1.75%) |
Jul 10, 2018 | 54.60 | 54.90 | 54.00 | 54.84 | 2,074,511 | +0.56(+1.03%) |
Jul 09, 2018 | 53.68 | 54.48 | 53.60 | 54.28 | 2,318,031 | +1.32(+2.49%) |
Jul 06, 2018 | 51.60 | 53.00 | 51.56 | 52.96 | 2,874,655 | +1.44(+2.80%) |
Jul 05, 2018 | 51.36 | 51.62 | 50.71 | 51.52 | 1,955,326 | +0.72(+1.42%) |
Jul 03, 2018 | 50.80 | 50.80 | 50.80 | 0 | -0.08(-0.16%) | |
Jul 02, 2018 | 49.76 | 50.96 | 49.44 | 50.88 | 3,662,693 | +0.00(+0.00%) |
Jun 29, 2018 | 51.84 | 50.88 | 50.88 | 2,843,148 | +0.52(+1.03%) | |
Jun 28, 2018 | 49.76 | 50.68 | 48.72 | 50.36 | 4,839,551 | +0.36(+0.72%) |
Jun 27, 2018 | 51.72 | 52.36 | 49.32 | 50.00 | 6,403,345 | -1.32(-2.57%) |
Jun 26, 2018 | 51.44 | 51.96 | 50.49 | 51.32 | 3,530,135 | +1.00(+1.99%) |
Jun 25, 2018 | 53.40 | 53.40 | 48.89 | 50.32 | 8,020,983 | -3.80(-7.02%) |
Jun 22, 2018 | 54.36 | 54.62 | 53.97 | 54.12 | 2,466,115 | +0.56(+1.05%) |
Jun 21, 2018 | 55.20 | 55.21 | 52.92 | 53.56 | 4,998,917 | -1.76(-3.18%) |
Jun 20, 2018 | 55.24 | 55.68 | 55.21 | 55.32 | 2,833,275 | +0.52(+0.95%) |
Jun 19, 2018 | 54.24 | 55.00 | 53.69 | 54.80 | 4,777,179 | -1.36(-2.42%) |
Jun 18, 2018 | 54.92 | 56.16 | 54.48 | 56.16 | 2,002,707 | +0.48(+0.86%) |
Jun 15, 2018 | 55.88 | 54.96 | 55.68 | 2,261,253 | -0.36(-0.64%) | |
Jun 14, 2018 | 55.88 | 56.36 | 55.60 | 56.04 | 2,219,916 | +0.96(+1.74%) |
Jun 13, 2018 | 55.84 | 55.96 | 55.08 | 55.08 | 2,010,921 | -0.36(-0.65%) |
Jun 12, 2018 | 55.60 | 55.76 | 55.12 | 55.44 | 1,771,875 | +0.00(+0.00%) |
Jun 11, 2018 | 54.88 | 55.56 | 54.80 | 55.44 | 1,796,554 | +0.56(+1.02%) |
Jun 08, 2018 | 54.24 | 55.16 | 54.16 | 54.88 | 1,746,242 | +0.16(+0.29%) |
Jun 07, 2018 | 55.36 | 55.44 | 53.84 | 54.72 | 2,912,291 | -0.36(-0.65%) |
Jun 06, 2018 | 55.24 | 55.08 | 1,851,367 | +0.88(+1.62%) | ||
Jun 05, 2018 | 53.88 | 54.26 | 53.54 | 54.20 | 1,607,561 | +0.24(+0.44%) |
Jun 04, 2018 | 53.32 | 53.96 | 53.24 | 53.96 | 1,661,031 | +1.24(+2.35%) |
Jun 01, 2018 | 52.80 | 53.20 | 52.68 | 52.72 | 2,365,494 | +1.00(+1.93%) |
May 31, 2018 | 51.96 | 52.12 | 51.00 | 51.72 | 3,086,960 | -0.24(-0.46%) |
May 30, 2018 | 51.44 | 52.32 | 51.38 | 51.96 | 2,464,352 | +1.16(+2.28%) |
May 29, 2018 | 52.72 | 53.32 | 49.84 | 50.80 | 5,196,073 | -3.20(-5.93%) |
May 25, 2018 | 54.00 | 54.00 | 54.00 | 0 | -0.36(-0.66%) | |
May 24, 2018 | 54.12 | 54.52 | 52.88 | 54.36 | 2,735,193 | +0.16(+0.30%) |
May 23, 2018 | 52.96 | 54.36 | 52.56 | 54.20 | 2,029,802 | +0.36(+0.67%) |
May 22, 2018 | 54.24 | 54.40 | 53.68 | 53.84 | 1,177,265 | -0.20(-0.37%) |
May 21, 2018 | 54.20 | 54.68 | 53.80 | 54.04 | 2,024,459 | +0.72(+1.35%) |
May 18, 2018 | 53.32 | 53.52 | 52.80 | 53.32 | 1,749,179 | -0.32(-0.60%) |
May 17, 2018 | 53.00 | 53.72 | 52.68 | 53.64 | 1,836,907 | +0.80(+1.51%) |
May 16, 2018 | 52.40 | 53.12 | 52.36 | 52.84 | 2,050,148 | +0.88(+1.69%) |
May 15, 2018 | 52.92 | 52.92 | 51.60 | 51.96 | 3,485,413 | -1.96(-3.64%) |
May 14, 2018 | 53.32 | 54.02 | 53.28 | 53.92 | 1,846,344 | +0.84(+1.58%) |
May 11, 2018 | 52.60 | 53.08 | 52.28 | 53.08 | 1,565,076 | +0.36(+0.68%) |
May 10, 2018 | 51.60 | 52.80 | 51.60 | 52.72 | 2,002,588 | +1.24(+2.41%) |
May 09, 2018 | 50.64 | 51.48 | 50.48 | 51.48 | 1,971,010 | +1.16(+2.31%) |
May 08, 2018 | 50.12 | 50.48 | 49.90 | 50.32 | 1,203,435 | +0.04(+0.08%) |
May 07, 2018 | 50.36 | 50.59 | 50.04 | 50.28 | 1,514,547 | +0.16(+0.32%) |
May 04, 2018 | 48.96 | 50.28 | 48.80 | 50.12 | 2,045,345 | +0.80(+1.62%) |
May 03, 2018 | 49.44 | 49.64 | 47.84 | 49.32 | 4,141,386 | -0.56(-1.12%) |
May 02, 2018 | 49.80 | 50.60 | 49.76 | 49.88 | 1,786,022 | +0.12(+0.24%) |