Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 58.63 | 58.83 | 58.10 | 58.33 | 6,708,370 | -0.08(-0.14%) |
Jul 30, 2018 | 58.44 | 58.95 | 58.31 | 58.41 | 6,103,746 | +0.66(+1.15%) |
Jul 27, 2018 | 57.78 | 58.41 | 57.54 | 57.75 | 6,912,863 | -0.28(-0.49%) |
Jul 26, 2018 | 57.57 | 58.15 | 57.07 | 58.03 | 9,105,915 | +0.23(+0.41%) |
Jul 25, 2018 | 57.32 | 57.87 | 56.98 | 57.80 | 6,370,264 | +0.53(+0.93%) |
Jul 24, 2018 | 57.15 | 57.83 | 56.88 | 57.27 | 5,826,113 | +0.70(+1.24%) |
Jul 23, 2018 | 56.98 | 57.08 | 56.49 | 56.56 | 9,819,087 | -0.02(-0.04%) |
Jul 20, 2018 | 56.38 | 56.69 | 56.33 | 56.59 | 6,959,716 | +0.49(+0.87%) |
Jul 19, 2018 | 56.45 | 56.70 | 55.94 | 56.10 | 7,401,805 | -0.53(-0.94%) |
Jul 18, 2018 | 55.93 | 56.75 | 55.39 | 56.63 | 7,040,222 | +0.06(+0.10%) |
Jul 17, 2018 | 56.52 | 56.91 | 55.62 | 56.57 | 7,110,787 | -0.24(-0.43%) |
Jul 16, 2018 | 57.06 | 57.63 | 55.98 | 56.81 | 7,722,322 | -1.14(-1.97%) |
Jul 13, 2018 | 57.45 | 58.42 | 57.43 | 57.96 | 7,842,843 | +0.44(+0.77%) |
Jul 12, 2018 | 57.72 | 56.68 | 57.52 | 7,933,882 | +1.13(+2.00%) | |
Jul 11, 2018 | 57.09 | 57.76 | 55.89 | 56.39 | 7,000,479 | -1.36(-2.36%) |
Jul 10, 2018 | 57.55 | 57.96 | 57.44 | 57.75 | 6,515,897 | +0.60(+1.04%) |
Jul 09, 2018 | 56.47 | 57.15 | 56.28 | 57.15 | 6,546,917 | +1.09(+1.94%) |
Jul 06, 2018 | 55.29 | 56.20 | 55.12 | 56.07 | 5,534,217 | +0.58(+1.04%) |
Jul 05, 2018 | 56.39 | 56.81 | 55.25 | 55.49 | 7,041,577 | -0.51(-0.91%) |
Jul 03, 2018 | 55.99 | 55.99 | 55.99 | 0 | +0.78(+1.41%) | |
Jul 02, 2018 | 55.47 | 55.81 | 54.90 | 55.21 | 6,152,630 | -0.83(-1.48%) |
Jun 29, 2018 | 55.49 | 56.85 | 55.31 | 56.04 | 8,859,909 | +0.97(+1.77%) |
Jun 28, 2018 | 55.78 | 55.94 | 54.69 | 55.07 | 4,917,026 | -0.27(-0.48%) |
Jun 27, 2018 | 54.92 | 55.96 | 54.81 | 55.33 | 9,472,351 | +1.13(+2.08%) |
Jun 26, 2018 | 53.46 | 54.45 | 53.26 | 54.21 | 6,157,589 | +0.97(+1.81%) |
Jun 25, 2018 | 54.57 | 54.84 | 52.62 | 53.24 | 6,552,123 | -1.32(-2.42%) |
Jun 22, 2018 | 54.31 | 55.07 | 54.13 | 54.56 | 13,758,168 | +2.15(+4.10%) |
Jun 21, 2018 | 53.82 | 53.90 | 52.15 | 52.41 | 9,242,137 | -1.90(-3.50%) |
Jun 20, 2018 | 54.06 | 54.44 | 53.76 | 54.31 | 7,855,390 | +0.97(+1.83%) |
Jun 19, 2018 | 52.90 | 53.96 | 52.67 | 53.34 | 6,474,106 | -0.27(-0.51%) |
Jun 18, 2018 | 52.78 | 54.54 | 52.64 | 53.61 | 9,540,713 | +1.00(+1.90%) |
Jun 15, 2018 | 54.84 | 52.49 | 52.61 | 19,855,004 | -2.23(-4.07%) | |
Jun 14, 2018 | 56.34 | 56.36 | 54.61 | 54.84 | 7,074,354 | -1.20(-2.14%) |
Jun 13, 2018 | 55.82 | 56.29 | 55.28 | 56.04 | 8,374,306 | +0.15(+0.27%) |
Jun 12, 2018 | 56.40 | 56.60 | 55.65 | 55.89 | 10,346,973 | -0.85(-1.50%) |
Jun 11, 2018 | 56.32 | 57.14 | 55.96 | 56.74 | 7,748,301 | +0.85(+1.53%) |
Jun 08, 2018 | 56.33 | 56.65 | 55.49 | 55.89 | 8,268,780 | -0.04(-0.07%) |
Jun 07, 2018 | 55.14 | 56.09 | 54.95 | 55.93 | 9,557,121 | +1.29(+2.36%) |
Jun 06, 2018 | 54.18 | 54.64 | 7,965,729 | +0.26(+0.47%) | ||
Jun 05, 2018 | 54.51 | 55.19 | 54.35 | 54.38 | 7,867,372 | -0.27(-0.50%) |
Jun 04, 2018 | 55.50 | 55.86 | 54.41 | 54.66 | 6,955,776 | -0.31(-0.57%) |
Jun 01, 2018 | 54.54 | 55.52 | 54.21 | 54.97 | 8,840,369 | +0.72(+1.34%) |
May 31, 2018 | 54.40 | 55.01 | 53.88 | 54.25 | 10,570,323 | -0.53(-0.97%) |
May 30, 2018 | 53.40 | 55.33 | 53.26 | 54.78 | 12,762,520 | +1.88(+3.56%) |
May 29, 2018 | 52.16 | 52.98 | 51.79 | 52.89 | 7,838,958 | +0.19(+0.37%) |
May 25, 2018 | 52.70 | 52.70 | 52.70 | 0 | -2.40(-4.35%) | |
May 24, 2018 | 54.74 | 55.40 | 54.26 | 55.10 | 7,956,741 | -0.54(-0.97%) |
May 23, 2018 | 56.04 | 56.24 | 54.96 | 55.64 | 7,959,906 | -0.81(-1.44%) |
May 22, 2018 | 56.97 | 57.72 | 56.30 | 56.45 | 7,552,440 | -0.43(-0.75%) |
May 21, 2018 | 56.35 | 56.97 | 56.00 | 56.88 | 6,758,054 | +0.89(+1.60%) |
May 18, 2018 | 56.75 | 57.02 | 55.97 | 55.99 | 6,329,043 | -0.89(-1.57%) |
May 17, 2018 | 56.51 | 57.15 | 56.42 | 56.88 | 6,947,673 | +0.65(+1.16%) |
May 16, 2018 | 56.35 | 56.51 | 55.62 | 56.23 | 5,420,562 | -0.19(-0.34%) |
May 15, 2018 | 55.99 | 56.82 | 55.74 | 56.42 | 7,407,312 | +0.40(+0.72%) |
May 14, 2018 | 55.95 | 56.52 | 55.82 | 56.02 | 10,938,566 | +0.12(+0.22%) |
May 11, 2018 | 55.64 | 56.26 | 55.44 | 55.90 | 7,928,523 | +0.31(+0.56%) |
May 10, 2018 | 55.68 | 55.88 | 55.03 | 55.59 | 8,123,471 | +0.51(+0.93%) |
May 09, 2018 | 55.00 | 56.24 | 54.91 | 55.07 | 11,564,435 | +0.77(+1.42%) |
May 08, 2018 | 53.55 | 54.30 | 52.47 | 54.30 | 11,145,830 | +0.78(+1.45%) |
May 07, 2018 | 53.93 | 55.03 | 53.46 | 53.53 | 11,381,650 | -0.07(-0.13%) |
May 04, 2018 | 52.91 | 53.78 | 52.59 | 53.60 | 7,861,385 | +0.70(+1.32%) |
May 03, 2018 | 52.03 | 53.04 | 51.56 | 52.90 | 8,842,586 | +0.43(+0.83%) |
May 02, 2018 | 52.25 | 52.91 | 52.22 | 52.47 | 8,494,913 | -0.21(-0.40%) |