Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 54.94 | 55.55 | 54.76 | 55.31 | 3,473,390 | +0.48(+0.87%) |
Jul 30, 2018 | 54.32 | 55.09 | 54.18 | 54.83 | 3,471,839 | +0.48(+0.88%) |
Jul 27, 2018 | 54.03 | 54.51 | 53.85 | 54.36 | 3,487,975 | +0.51(+0.95%) |
Jul 26, 2018 | 53.61 | 54.13 | 53.55 | 53.84 | 3,327,445 | -0.09(-0.17%) |
Jul 25, 2018 | 53.62 | 53.98 | 53.04 | 53.94 | 3,294,181 | +0.02(+0.03%) |
Jul 24, 2018 | 54.61 | 53.58 | 53.92 | 4,321,928 | -0.37(-0.69%) | |
Jul 23, 2018 | 54.34 | 54.53 | 54.07 | 54.29 | 2,606,432 | +0.01(+0.02%) |
Jul 20, 2018 | 54.82 | 54.89 | 54.24 | 54.28 | 3,587,285 | -0.67(-1.22%) |
Jul 19, 2018 | 55.27 | 55.39 | 54.84 | 54.96 | 4,082,098 | -0.63(-1.13%) |
Jul 18, 2018 | 55.21 | 55.81 | 55.09 | 55.58 | 4,887,469 | +0.88(+1.60%) |
Jul 17, 2018 | 54.45 | 54.96 | 54.32 | 54.70 | 2,569,293 | +0.18(+0.33%) |
Jul 16, 2018 | 54.37 | 54.68 | 53.81 | 54.53 | 3,067,764 | +0.33(+0.60%) |
Jul 13, 2018 | 54.17 | 54.73 | 54.07 | 54.20 | 3,471,270 | -0.33(-0.60%) |
Jul 12, 2018 | 54.44 | 54.67 | 54.18 | 54.53 | 3,697,028 | +0.38(+0.71%) |
Jul 11, 2018 | 54.15 | 54.58 | 53.67 | 54.14 | 5,963,988 | -0.77(-1.41%) |
Jul 10, 2018 | 53.71 | 54.96 | 53.55 | 54.92 | 6,453,117 | +0.82(+1.52%) |
Jul 09, 2018 | 53.69 | 54.16 | 53.48 | 54.10 | 4,415,160 | +0.36(+0.68%) |
Jul 06, 2018 | 53.15 | 54.15 | 52.97 | 53.73 | 4,667,177 | +0.62(+1.16%) |
Jul 05, 2018 | 53.36 | 52.78 | 53.12 | 4,531,185 | +0.12(+0.23%) | |
Jul 03, 2018 | 52.99 | 52.99 | 52.99 | 0 | -0.36(-0.68%) | |
Jul 02, 2018 | 53.06 | 53.63 | 52.80 | 53.36 | 5,692,716 | -0.15(-0.28%) |
Jun 29, 2018 | 54.28 | 53.28 | 53.51 | 5,340,388 | +0.14(+0.26%) | |
Jun 28, 2018 | 54.25 | 54.33 | 53.03 | 53.37 | 6,325,779 | -0.85(-1.57%) |
Jun 27, 2018 | 56.30 | 56.30 | 54.20 | 54.22 | 6,096,022 | -1.58(-2.83%) |
Jun 26, 2018 | 54.66 | 56.02 | 54.15 | 55.80 | 6,990,027 | +1.14(+2.08%) |
Jun 25, 2018 | 56.20 | 56.50 | 53.17 | 54.66 | 17,982,806 | -4.66(-7.85%) |
Jun 22, 2018 | 58.50 | 59.52 | 58.45 | 59.32 | 5,549,041 | +1.05(+1.81%) |
Jun 21, 2018 | 58.75 | 59.28 | 58.05 | 58.26 | 3,030,473 | -0.56(-0.95%) |
Jun 20, 2018 | 59.68 | 59.75 | 58.48 | 58.82 | 4,257,066 | -0.44(-0.74%) |
Jun 19, 2018 | 59.72 | 59.89 | 58.88 | 59.26 | 3,327,540 | -0.91(-1.52%) |
Jun 18, 2018 | 60.02 | 60.27 | 59.74 | 60.17 | 3,860,929 | -0.68(-1.12%) |
Jun 15, 2018 | 60.93 | 59.94 | 60.86 | 5,901,163 | +0.91(+1.53%) | |
Jun 14, 2018 | 60.17 | 61.08 | 59.59 | 59.94 | 6,187,585 | +0.35(+0.58%) |
Jun 13, 2018 | 58.33 | 59.65 | 58.25 | 59.60 | 7,429,387 | +1.55(+2.67%) |
Jun 12, 2018 | 57.22 | 58.32 | 57.18 | 58.05 | 4,657,385 | +0.96(+1.68%) |
Jun 11, 2018 | 56.95 | 57.46 | 56.95 | 57.08 | 2,383,358 | +0.19(+0.33%) |
Jun 08, 2018 | 56.98 | 57.10 | 56.46 | 56.90 | 3,083,090 | -0.36(-0.64%) |
Jun 07, 2018 | 57.30 | 57.83 | 56.95 | 57.26 | 4,566,806 | -0.11(-0.20%) |
Jun 06, 2018 | 57.42 | 57.37 | 5,159,408 | +0.80(+1.42%) | ||
Jun 05, 2018 | 56.65 | 57.64 | 56.48 | 56.57 | 12,354,837 | -2.57(-4.34%) |
Jun 04, 2018 | 59.19 | 59.36 | 58.86 | 59.14 | 3,028,834 | +0.16(+0.27%) |
Jun 01, 2018 | 58.52 | 59.03 | 58.46 | 58.98 | 3,349,479 | +0.83(+1.43%) |
May 31, 2018 | 58.86 | 59.01 | 58.02 | 58.15 | 8,593,639 | -0.56(-0.95%) |
May 30, 2018 | 58.50 | 58.91 | 58.21 | 58.71 | 3,401,012 | +0.31(+0.53%) |
May 29, 2018 | 59.47 | 59.51 | 58.09 | 58.40 | 4,867,970 | -1.59(-2.65%) |
May 25, 2018 | 59.99 | 59.99 | 59.99 | 0 | +0.09(+0.16%) | |
May 24, 2018 | 60.08 | 60.25 | 59.48 | 59.89 | 3,508,915 | -0.03(-0.05%) |
May 23, 2018 | 60.10 | 60.52 | 59.32 | 59.92 | 3,799,291 | -0.34(-0.57%) |
May 22, 2018 | 60.11 | 60.56 | 59.95 | 60.27 | 3,022,340 | +0.26(+0.43%) |
May 21, 2018 | 60.20 | 60.69 | 59.83 | 60.01 | 2,431,476 | -0.06(-0.11%) |
May 18, 2018 | 60.14 | 60.23 | 59.47 | 60.07 | 2,835,921 | +0.02(+0.03%) |
May 17, 2018 | 60.72 | 60.76 | 59.82 | 60.05 | 2,892,407 | -0.59(-0.98%) |
May 16, 2018 | 60.48 | 61.15 | 60.32 | 60.65 | 3,152,144 | +0.26(+0.43%) |
May 15, 2018 | 60.18 | 60.53 | 59.89 | 60.39 | 4,042,188 | +0.33(+0.56%) |
May 14, 2018 | 59.29 | 60.39 | 59.08 | 60.05 | 2,755,352 | +0.74(+1.25%) |
May 11, 2018 | 59.31 | 59.71 | 58.85 | 59.31 | 2,744,214 | -0.04(-0.06%) |
May 10, 2018 | 59.28 | 59.83 | 59.26 | 59.35 | 2,435,709 | +0.10(+0.17%) |
May 09, 2018 | 58.83 | 59.26 | 58.57 | 59.25 | 3,496,618 | +0.74(+1.27%) |
May 08, 2018 | 58.58 | 59.28 | 58.32 | 58.51 | 3,874,789 | +0.20(+0.35%) |
May 07, 2018 | 58.96 | 58.96 | 57.98 | 58.30 | 3,584,384 | -0.59(-1.01%) |
May 04, 2018 | 58.37 | 59.11 | 58.00 | 58.89 | 2,405,412 | +0.25(+0.43%) |
May 03, 2018 | 58.35 | 58.68 | 57.69 | 58.64 | 4,514,827 | +0.42(+0.72%) |
May 02, 2018 | 59.52 | 59.69 | 58.07 | 58.23 | 4,126,063 | -1.17(-1.97%) |