Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 58.64 | 58.83 | 58.10 | 58.34 | 6,707,865 | -0.08(-0.14%) |
Jul 30, 2018 | 58.44 | 58.96 | 58.31 | 58.42 | 6,103,287 | +0.66(+1.15%) |
Jul 27, 2018 | 57.78 | 58.42 | 57.55 | 57.76 | 6,912,343 | -0.28(-0.49%) |
Jul 26, 2018 | 57.57 | 58.16 | 57.08 | 58.04 | 9,105,230 | +0.23(+0.41%) |
Jul 25, 2018 | 57.33 | 57.88 | 56.98 | 57.80 | 6,369,785 | +0.53(+0.93%) |
Jul 24, 2018 | 57.15 | 57.83 | 56.88 | 57.27 | 5,825,675 | +0.70(+1.24%) |
Jul 23, 2018 | 56.99 | 57.08 | 56.49 | 56.57 | 9,818,348 | -0.02(-0.04%) |
Jul 20, 2018 | 56.38 | 56.70 | 56.33 | 56.59 | 6,959,193 | +0.49(+0.87%) |
Jul 19, 2018 | 56.46 | 56.71 | 55.94 | 56.10 | 7,401,250 | -0.53(-0.94%) |
Jul 18, 2018 | 55.93 | 56.75 | 55.39 | 56.63 | 7,039,693 | +0.06(+0.10%) |
Jul 17, 2018 | 56.53 | 56.91 | 55.63 | 56.58 | 7,110,253 | -0.24(-0.43%) |
Jul 16, 2018 | 57.06 | 57.63 | 55.98 | 56.82 | 7,721,742 | -1.14(-1.97%) |
Jul 13, 2018 | 57.45 | 58.42 | 57.44 | 57.96 | 7,842,254 | +0.44(+0.77%) |
Jul 12, 2018 | 57.72 | 56.68 | 57.52 | 7,933,287 | +1.13(+2.00%) | |
Jul 11, 2018 | 57.09 | 57.77 | 55.89 | 56.39 | 6,999,953 | -1.36(-2.36%) |
Jul 10, 2018 | 57.55 | 57.96 | 57.45 | 57.75 | 6,515,408 | +0.60(+1.04%) |
Jul 09, 2018 | 56.47 | 57.16 | 56.28 | 57.16 | 6,546,425 | +1.09(+1.94%) |
Jul 06, 2018 | 55.30 | 56.20 | 55.12 | 56.07 | 5,533,802 | +0.58(+1.04%) |
Jul 05, 2018 | 56.39 | 56.81 | 55.26 | 55.49 | 7,041,048 | -0.51(-0.91%) |
Jul 03, 2018 | 56.00 | 56.00 | 56.00 | 0 | +0.78(+1.41%) | |
Jul 02, 2018 | 55.47 | 55.81 | 54.91 | 55.22 | 6,152,168 | -0.83(-1.48%) |
Jun 29, 2018 | 55.50 | 56.86 | 55.31 | 56.05 | 8,859,244 | +0.97(+1.77%) |
Jun 28, 2018 | 55.79 | 55.94 | 54.69 | 55.07 | 4,916,657 | -0.27(-0.48%) |
Jun 27, 2018 | 54.93 | 55.96 | 54.81 | 55.34 | 9,471,639 | +1.13(+2.08%) |
Jun 26, 2018 | 53.46 | 54.45 | 53.27 | 54.21 | 6,157,127 | +0.97(+1.81%) |
Jun 25, 2018 | 54.57 | 54.85 | 52.62 | 53.24 | 6,551,631 | -1.32(-2.42%) |
Jun 22, 2018 | 54.32 | 55.07 | 54.14 | 54.56 | 13,757,135 | +2.15(+4.10%) |
Jun 21, 2018 | 53.82 | 53.90 | 52.16 | 52.42 | 9,241,443 | -1.90(-3.50%) |
Jun 20, 2018 | 54.07 | 54.44 | 53.77 | 54.32 | 7,854,800 | +0.97(+1.83%) |
Jun 19, 2018 | 52.91 | 53.97 | 52.67 | 53.34 | 6,473,620 | -0.27(-0.51%) |
Jun 18, 2018 | 52.79 | 54.55 | 52.64 | 53.62 | 9,539,997 | +1.00(+1.90%) |
Jun 15, 2018 | 54.85 | 52.50 | 52.62 | 19,853,512 | -2.23(-4.07%) | |
Jun 14, 2018 | 56.34 | 56.37 | 54.61 | 54.85 | 7,073,822 | -1.20(-2.14%) |
Jun 13, 2018 | 55.83 | 56.30 | 55.28 | 56.05 | 8,373,677 | +0.15(+0.27%) |
Jun 12, 2018 | 56.41 | 56.61 | 55.65 | 55.89 | 10,346,196 | -0.85(-1.50%) |
Jun 11, 2018 | 56.32 | 57.15 | 55.97 | 56.75 | 7,747,720 | +0.85(+1.53%) |
Jun 08, 2018 | 56.34 | 56.65 | 55.49 | 55.89 | 8,268,160 | -0.04(-0.07%) |
Jun 07, 2018 | 55.14 | 56.09 | 54.95 | 55.93 | 9,556,404 | +1.29(+2.36%) |
Jun 06, 2018 | 54.19 | 54.65 | 7,965,131 | +0.26(+0.47%) | ||
Jun 05, 2018 | 54.52 | 55.19 | 54.36 | 54.39 | 7,866,781 | -0.27(-0.50%) |
Jun 04, 2018 | 55.51 | 55.87 | 54.42 | 54.66 | 6,955,254 | -0.31(-0.57%) |
Jun 01, 2018 | 54.55 | 55.53 | 54.21 | 54.98 | 8,839,706 | +0.72(+1.34%) |
May 31, 2018 | 54.40 | 55.02 | 53.89 | 54.25 | 10,569,529 | -0.53(-0.97%) |
May 30, 2018 | 53.41 | 55.34 | 53.27 | 54.78 | 12,761,561 | +1.88(+3.56%) |
May 29, 2018 | 52.17 | 52.99 | 51.80 | 52.90 | 7,838,370 | +0.19(+0.37%) |
May 25, 2018 | 52.71 | 52.71 | 52.71 | 0 | -2.40(-4.35%) | |
May 24, 2018 | 54.74 | 55.40 | 54.26 | 55.10 | 7,956,144 | -0.54(-0.97%) |
May 23, 2018 | 56.05 | 56.25 | 54.97 | 55.64 | 7,959,308 | -0.81(-1.44%) |
May 22, 2018 | 56.97 | 57.73 | 56.30 | 56.46 | 7,551,873 | -0.43(-0.75%) |
May 21, 2018 | 56.35 | 56.98 | 56.01 | 56.88 | 6,757,546 | +0.89(+1.60%) |
May 18, 2018 | 56.75 | 57.02 | 55.97 | 55.99 | 6,328,568 | -0.89(-1.57%) |
May 17, 2018 | 56.51 | 57.16 | 56.42 | 56.88 | 6,947,151 | +0.65(+1.16%) |
May 16, 2018 | 56.35 | 56.51 | 55.63 | 56.23 | 5,420,155 | -0.19(-0.34%) |
May 15, 2018 | 55.99 | 56.83 | 55.74 | 56.42 | 7,406,756 | +0.40(+0.72%) |
May 14, 2018 | 55.95 | 56.52 | 55.83 | 56.02 | 10,937,745 | +0.12(+0.22%) |
May 11, 2018 | 55.64 | 56.26 | 55.44 | 55.90 | 7,927,928 | +0.31(+0.56%) |
May 10, 2018 | 55.69 | 55.88 | 55.04 | 55.59 | 8,122,861 | +0.51(+0.93%) |
May 09, 2018 | 55.01 | 56.24 | 54.92 | 55.08 | 11,563,567 | +0.77(+1.42%) |
May 08, 2018 | 53.55 | 54.31 | 52.47 | 54.31 | 11,144,993 | +0.78(+1.45%) |
May 07, 2018 | 53.93 | 55.03 | 53.47 | 53.53 | 11,380,795 | -0.07(-0.13%) |
May 04, 2018 | 52.91 | 53.79 | 52.59 | 53.60 | 7,860,795 | +0.70(+1.32%) |
May 03, 2018 | 52.03 | 53.04 | 51.57 | 52.91 | 8,841,922 | +0.43(+0.83%) |
May 02, 2018 | 52.26 | 52.91 | 52.22 | 52.47 | 8,494,276 | -0.21(-0.40%) |