Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 52.22 | 53.60 | 52.02 | 53.19 | 3,810,159 | +1.35(+2.60%) |
Jul 30, 2018 | 52.04 | 52.10 | 51.52 | 51.84 | 1,874,838 | -0.21(-0.41%) |
Jul 27, 2018 | 52.57 | 52.65 | 51.93 | 52.05 | 1,865,834 | -0.38(-0.73%) |
Jul 26, 2018 | 53.05 | 53.05 | 52.27 | 52.43 | 2,092,053 | -0.09(-0.17%) |
Jul 25, 2018 | 52.12 | 53.34 | 51.62 | 52.52 | 2,339,193 | +0.90(+1.75%) |
Jul 24, 2018 | 51.35 | 51.74 | 50.95 | 51.62 | 3,058,233 | +0.22(+0.43%) |
Jul 23, 2018 | 51.44 | 51.44 | 50.98 | 51.40 | 1,778,454 | +0.01(+0.02%) |
Jul 20, 2018 | 52.04 | 52.17 | 51.33 | 51.39 | 1,859,944 | -0.87(-1.66%) |
Jul 19, 2018 | 51.90 | 52.75 | 51.82 | 52.26 | 2,006,704 | +0.20(+0.37%) |
Jul 18, 2018 | 51.82 | 52.30 | 51.77 | 52.07 | 2,614,334 | +0.15(+0.30%) |
Jul 17, 2018 | 52.51 | 52.51 | 51.82 | 51.91 | 1,887,938 | -0.46(-0.88%) |
Jul 16, 2018 | 52.28 | 52.52 | 51.88 | 52.38 | 1,517,106 | -0.06(-0.11%) |
Jul 13, 2018 | 53.02 | 53.23 | 52.40 | 52.43 | 1,512,739 | -0.51(-0.97%) |
Jul 12, 2018 | 52.93 | 53.09 | 52.69 | 52.95 | 1,867,456 | +0.21(+0.40%) |
Jul 11, 2018 | 52.70 | 53.01 | 52.58 | 52.73 | 1,736,125 | +0.00(+0.00%) |
Jul 10, 2018 | 52.48 | 52.81 | 52.25 | 52.73 | 2,688,484 | +0.26(+0.50%) |
Jul 09, 2018 | 52.67 | 52.83 | 52.13 | 52.47 | 2,968,668 | -0.20(-0.37%) |
Jul 06, 2018 | 52.47 | 52.76 | 52.25 | 52.67 | 2,409,892 | +0.36(+0.68%) |
Jul 05, 2018 | 51.74 | 52.32 | 51.50 | 52.31 | 2,114,938 | +0.61(+1.18%) |
Jul 03, 2018 | 51.70 | 51.70 | 51.70 | 0 | +0.11(+0.20%) | |
Jul 02, 2018 | 51.77 | 51.98 | 50.92 | 51.60 | 2,286,887 | -0.18(-0.35%) |
Jun 29, 2018 | 51.19 | 51.97 | 50.90 | 51.78 | 3,729,140 | +0.32(+0.62%) |
Jun 28, 2018 | 50.96 | 51.63 | 50.89 | 51.46 | 2,255,996 | +0.50(+0.97%) |
Jun 27, 2018 | 51.37 | 51.55 | 50.93 | 50.96 | 2,090,081 | -0.28(-0.54%) |
Jun 26, 2018 | 51.74 | 51.74 | 51.21 | 51.24 | 2,317,479 | -0.51(-0.99%) |
Jun 25, 2018 | 51.42 | 51.96 | 51.24 | 51.75 | 2,219,786 | +0.44(+0.86%) |
Jun 22, 2018 | 50.82 | 51.53 | 50.54 | 51.31 | 6,200,534 | +0.65(+1.28%) |
Jun 21, 2018 | 50.59 | 50.69 | 50.03 | 50.66 | 1,930,234 | +0.16(+0.32%) |
Jun 20, 2018 | 50.23 | 50.56 | 49.70 | 50.50 | 1,883,762 | +0.52(+1.05%) |
Jun 19, 2018 | 50.07 | 50.63 | 49.92 | 49.98 | 3,055,401 | -0.33(-0.66%) |
Jun 18, 2018 | 51.06 | 51.27 | 50.15 | 50.31 | 2,635,418 | -0.85(-1.67%) |
Jun 15, 2018 | 51.77 | 51.01 | 51.16 | 4,407,586 | -0.22(-0.42%) | |
Jun 14, 2018 | 51.12 | 51.93 | 51.00 | 51.38 | 2,140,768 | +0.44(+0.87%) |
Jun 13, 2018 | 51.94 | 52.18 | 50.73 | 50.94 | 2,640,175 | -0.81(-1.57%) |
Jun 12, 2018 | 51.61 | 52.02 | 51.50 | 51.75 | 3,143,636 | +0.14(+0.27%) |
Jun 11, 2018 | 52.06 | 52.26 | 51.61 | 51.61 | 1,509,290 | -0.45(-0.87%) |
Jun 08, 2018 | 51.89 | 52.24 | 51.78 | 52.06 | 2,072,203 | +0.39(+0.76%) |
Jun 07, 2018 | 51.95 | 51.98 | 51.48 | 51.67 | 2,520,350 | -0.18(-0.34%) |
Jun 06, 2018 | 51.43 | 51.85 | 2,116,064 | +0.25(+0.48%) | ||
Jun 05, 2018 | 52.33 | 52.33 | 51.57 | 51.60 | 2,505,961 | -0.48(-0.91%) |
Jun 04, 2018 | 51.69 | 52.08 | 51.36 | 52.07 | 2,636,191 | +0.63(+1.22%) |
Jun 01, 2018 | 51.67 | 51.74 | 51.30 | 51.44 | 2,458,464 | -0.13(-0.25%) |
May 31, 2018 | 51.19 | 51.78 | 50.94 | 51.57 | 5,773,304 | +0.14(+0.27%) |
May 30, 2018 | 49.67 | 51.51 | 49.67 | 51.44 | 2,880,617 | +1.58(+3.17%) |
May 29, 2018 | 49.64 | 50.20 | 49.30 | 49.86 | 1,804,580 | +0.08(+0.16%) |
May 25, 2018 | 49.78 | 49.78 | 49.78 | 0 | +0.45(+0.91%) | |
May 24, 2018 | 49.74 | 49.97 | 49.03 | 49.32 | 3,577,642 | -0.44(-0.89%) |
May 23, 2018 | 48.82 | 50.06 | 48.82 | 49.77 | 2,741,749 | +1.07(+2.20%) |
May 22, 2018 | 48.56 | 48.78 | 48.37 | 48.70 | 2,417,767 | +0.10(+0.22%) |
May 21, 2018 | 48.28 | 48.89 | 47.79 | 48.59 | 1,537,650 | +0.53(+1.11%) |
May 18, 2018 | 48.13 | 48.28 | 47.78 | 48.06 | 2,347,754 | -0.09(-0.18%) |
May 17, 2018 | 48.57 | 48.81 | 47.98 | 48.15 | 2,041,027 | -0.41(-0.85%) |
May 16, 2018 | 49.20 | 49.35 | 48.53 | 48.56 | 1,967,453 | -0.60(-1.23%) |
May 15, 2018 | 49.82 | 49.98 | 49.03 | 49.16 | 2,965,228 | -1.04(-2.07%) |
May 14, 2018 | 50.43 | 50.57 | 49.81 | 50.20 | 1,581,309 | -0.21(-0.42%) |
May 11, 2018 | 50.83 | 50.95 | 50.32 | 50.41 | 1,787,332 | -0.29(-0.57%) |
May 10, 2018 | 51.15 | 51.34 | 50.39 | 50.70 | 3,725,045 | +0.28(+0.56%) |
May 09, 2018 | 50.09 | 50.47 | 50.06 | 50.42 | 2,346,038 | +0.34(+0.68%) |
May 08, 2018 | 49.87 | 50.36 | 49.79 | 50.08 | 2,118,401 | -0.29(-0.58%) |
May 07, 2018 | 50.22 | 50.44 | 49.94 | 50.37 | 2,210,403 | +0.32(+0.64%) |
May 04, 2018 | 49.58 | 50.23 | 49.44 | 50.05 | 1,900,781 | +0.40(+0.81%) |
May 03, 2018 | 49.55 | 50.09 | 49.36 | 49.65 | 2,052,198 | +0.07(+0.15%) |
May 02, 2018 | 49.97 | 50.15 | 49.42 | 49.57 | 2,524,284 | -0.57(-1.14%) |