Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 53.24 | 53.62 | 53.19 | 53.61 | 32,272 | +0.46(+0.86%) |
Jul 30, 2018 | 53.47 | 53.47 | 53.07 | 53.15 | 36,141 | -0.30(-0.57%) |
Jul 27, 2018 | 54.12 | 54.12 | 53.29 | 53.46 | 36,707 | -0.50(-0.93%) |
Jul 26, 2018 | 53.86 | 54.16 | 53.86 | 53.96 | 25,404 | +0.05(+0.10%) |
Jul 25, 2018 | 53.37 | 53.92 | 53.26 | 53.91 | 37,924 | +0.67(+1.26%) |
Jul 24, 2018 | 53.32 | 53.53 | 53.14 | 53.24 | 25,172 | +0.08(+0.16%) |
Jul 23, 2018 | 52.95 | 53.18 | 52.95 | 53.15 | 26,160 | -0.01(-0.02%) |
Jul 20, 2018 | 53.20 | 53.31 | 53.11 | 53.16 | 18,188 | -0.16(-0.31%) |
Jul 19, 2018 | 53.18 | 53.40 | 53.16 | 53.32 | 83,637 | -0.03(-0.05%) |
Jul 18, 2018 | 53.25 | 53.38 | 53.22 | 53.35 | 31,503 | -0.05(-0.10%) |
Jul 17, 2018 | 53.06 | 53.41 | 52.89 | 53.40 | 27,126 | +0.35(+0.66%) |
Jul 16, 2018 | 53.30 | 53.30 | 53.01 | 53.05 | 20,708 | -0.21(-0.40%) |
Jul 13, 2018 | 53.22 | 53.37 | 53.13 | 53.27 | 16,942 | +0.15(+0.28%) |
Jul 12, 2018 | 52.85 | 53.16 | 52.85 | 53.12 | 23,903 | +0.45(+0.86%) |
Jul 11, 2018 | 52.83 | 52.90 | 52.66 | 52.66 | 24,227 | -0.45(-0.84%) |
Jul 10, 2018 | 52.99 | 53.15 | 52.99 | 53.11 | 29,083 | +0.22(+0.41%) |
Jul 09, 2018 | 52.73 | 52.90 | 52.68 | 52.90 | 41,647 | +0.29(+0.56%) |
Jul 06, 2018 | 52.29 | 52.60 | 52.13 | 52.60 | 17,031 | +0.47(+0.90%) |
Jul 05, 2018 | 51.96 | 52.15 | 51.75 | 52.13 | 81,313 | +0.44(+0.86%) |
Jul 03, 2018 | 51.69 | 51.69 | 51.69 | 0 | -0.23(-0.45%) | |
Jul 02, 2018 | 51.70 | 51.92 | 51.49 | 51.92 | 35,185 | -0.01(-0.02%) |
Jun 29, 2018 | 51.96 | 52.31 | 51.93 | 51.93 | 26,312 | +0.27(+0.53%) |
Jun 28, 2018 | 51.43 | 51.79 | 51.26 | 51.66 | 34,783 | +0.20(+0.39%) |
Jun 27, 2018 | 51.85 | 52.23 | 51.44 | 51.46 | 69,451 | -0.30(-0.59%) |
Jun 26, 2018 | 51.96 | 52.02 | 51.71 | 51.77 | 50,381 | +0.01(+0.02%) |
Jun 25, 2018 | 52.30 | 52.30 | 51.42 | 51.76 | 90,360 | -0.51(-0.98%) |
Jun 22, 2018 | 52.40 | 52.42 | 52.24 | 52.27 | 62,596 | +0.01(+0.02%) |
Jun 21, 2018 | 52.66 | 52.78 | 52.17 | 52.26 | 24,700 | -0.36(-0.69%) |
Jun 20, 2018 | 52.88 | 52.88 | 52.60 | 52.62 | 23,799 | +0.05(+0.10%) |
Jun 19, 2018 | 52.39 | 52.65 | 52.33 | 52.57 | 25,075 | -0.38(-0.72%) |
Jun 18, 2018 | 52.67 | 52.96 | 52.58 | 52.95 | 29,731 | -0.03(-0.06%) |
Jun 15, 2018 | 53.03 | 52.65 | 52.98 | 32,710 | -0.02(-0.03%) | |
Jun 14, 2018 | 52.97 | 53.10 | 52.91 | 53.00 | 27,698 | +0.03(+0.06%) |
Jun 13, 2018 | 53.13 | 53.17 | 52.94 | 52.96 | 31,324 | -0.13(-0.25%) |
Jun 12, 2018 | 53.02 | 53.18 | 53.02 | 53.10 | 19,540 | +0.06(+0.12%) |
Jun 11, 2018 | 52.89 | 53.16 | 52.89 | 53.03 | 38,369 | +0.21(+0.40%) |
Jun 08, 2018 | 52.58 | 52.82 | 52.58 | 52.82 | 18,242 | +0.18(+0.35%) |
Jun 07, 2018 | 52.77 | 53.00 | 52.52 | 52.64 | 41,040 | -0.07(-0.13%) |
Jun 06, 2018 | 52.71 | 52.71 | 88,645 | +0.46(+0.89%) | ||
Jun 05, 2018 | 52.23 | 52.30 | 52.11 | 52.24 | 28,647 | +0.07(+0.13%) |
Jun 04, 2018 | 52.33 | 52.33 | 52.12 | 52.18 | 56,199 | +0.17(+0.33%) |
Jun 01, 2018 | 51.60 | 52.00 | 51.60 | 52.00 | 31,320 | +0.61(+1.20%) |
May 31, 2018 | 51.70 | 51.70 | 51.23 | 51.39 | 23,690 | -0.40(-0.78%) |
May 30, 2018 | 51.31 | 51.89 | 51.31 | 51.79 | 71,535 | +0.64(+1.25%) |
May 29, 2018 | 51.50 | 51.53 | 50.88 | 51.15 | 34,678 | -0.59(-1.13%) |
May 25, 2018 | 51.74 | 51.74 | 51.74 | 0 | -0.07(-0.13%) | |
May 24, 2018 | 51.71 | 51.91 | 51.50 | 51.81 | 29,040 | -0.16(-0.30%) |
May 23, 2018 | 51.55 | 51.96 | 51.53 | 51.96 | 38,171 | +0.33(+0.63%) |
May 22, 2018 | 52.09 | 52.09 | 51.64 | 51.64 | 28,326 | -0.22(-0.42%) |
May 21, 2018 | 51.96 | 52.06 | 51.80 | 51.86 | 28,472 | +0.30(+0.58%) |
May 18, 2018 | 51.64 | 51.64 | 51.46 | 51.56 | 21,687 | -0.10(-0.20%) |
May 17, 2018 | 51.60 | 51.87 | 51.60 | 51.66 | 15,131 | +0.02(+0.04%) |
May 16, 2018 | 51.53 | 51.80 | 51.53 | 51.64 | 34,211 | +0.09(+0.18%) |
May 15, 2018 | 51.92 | 51.92 | 51.38 | 51.54 | 50,683 | -0.45(-0.87%) |
May 14, 2018 | 52.13 | 52.25 | 51.95 | 52.00 | 46,089 | +0.00(+0.00%) |
May 11, 2018 | 52.17 | 52.17 | 51.88 | 52.00 | 24,715 | +0.01(+0.01%) |
May 10, 2018 | 51.77 | 52.08 | 51.63 | 51.99 | 26,053 | +0.48(+0.93%) |
May 09, 2018 | 51.36 | 51.67 | 51.11 | 51.51 | 44,555 | +0.43(+0.84%) |
May 08, 2018 | 51.08 | 51.23 | 50.86 | 51.08 | 28,878 | -0.14(-0.28%) |
May 07, 2018 | 51.15 | 51.39 | 51.12 | 51.22 | 32,114 | +0.18(+0.35%) |
May 04, 2018 | 50.26 | 51.20 | 50.19 | 51.04 | 29,177 | +0.73(+1.46%) |
May 03, 2018 | 50.36 | 50.49 | 49.67 | 50.31 | 51,270 | -0.21(-0.42%) |
May 02, 2018 | 51.06 | 51.06 | 50.52 | 50.52 | 21,781 | -0.26(-0.51%) |