Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 53.32 | 53.69 | 52.95 | 53.34 | 728,636 | +0.17(+0.32%) |
Jul 30, 2018 | 54.19 | 54.34 | 52.82 | 53.17 | 813,283 | -1.00(-1.85%) |
Jul 27, 2018 | 55.41 | 55.42 | 53.84 | 54.18 | 816,660 | -1.16(-2.10%) |
Jul 26, 2018 | 55.24 | 55.50 | 55.07 | 55.34 | 710,906 | -0.76(-1.35%) |
Jul 25, 2018 | 55.36 | 56.10 | 55.29 | 56.10 | 543,032 | +0.81(+1.47%) |
Jul 24, 2018 | 55.67 | 55.87 | 55.06 | 55.28 | 510,803 | +0.11(+0.21%) |
Jul 23, 2018 | 54.87 | 55.19 | 54.53 | 55.17 | 403,113 | +0.25(+0.45%) |
Jul 20, 2018 | 55.10 | 55.22 | 54.85 | 54.92 | 311,248 | +0.00(+0.00%) |
Jul 19, 2018 | 54.93 | 55.13 | 54.80 | 54.92 | 322,879 | -0.15(-0.27%) |
Jul 18, 2018 | 55.10 | 55.12 | 54.83 | 55.07 | 316,314 | -0.03(-0.05%) |
Jul 17, 2018 | 54.26 | 55.18 | 54.04 | 55.10 | 445,494 | +0.47(+0.87%) |
Jul 16, 2018 | 54.83 | 54.92 | 54.53 | 54.63 | 405,246 | -0.18(-0.33%) |
Jul 13, 2018 | 54.88 | 54.94 | 54.62 | 54.81 | 433,698 | -0.07(-0.12%) |
Jul 12, 2018 | 54.17 | 54.88 | 54.15 | 54.88 | 456,648 | +0.97(+1.81%) |
Jul 11, 2018 | 53.73 | 54.16 | 53.51 | 53.90 | 618,959 | -0.26(-0.49%) |
Jul 10, 2018 | 54.15 | 54.32 | 54.02 | 54.17 | 357,646 | +0.10(+0.19%) |
Jul 09, 2018 | 53.92 | 54.06 | 53.61 | 54.06 | 377,363 | +0.43(+0.79%) |
Jul 06, 2018 | 53.03 | 53.69 | 52.87 | 53.64 | 441,263 | +0.66(+1.25%) |
Jul 05, 2018 | 52.50 | 52.98 | 52.36 | 52.97 | 438,856 | +0.77(+1.47%) |
Jul 03, 2018 | 52.21 | 52.21 | 52.21 | 0 | -0.63(-1.20%) | |
Jul 02, 2018 | 51.89 | 52.84 | 51.71 | 52.84 | 766,327 | +0.54(+1.03%) |
Jun 29, 2018 | 52.50 | 52.76 | 52.29 | 52.30 | 668,367 | +0.04(+0.07%) |
Jun 28, 2018 | 51.60 | 52.45 | 51.59 | 52.26 | 426,683 | +0.56(+1.08%) |
Jun 27, 2018 | 52.67 | 52.89 | 51.69 | 51.71 | 619,355 | -0.79(-1.50%) |
Jun 26, 2018 | 52.44 | 52.85 | 52.28 | 52.49 | 344,474 | +0.25(+0.47%) |
Jun 25, 2018 | 53.07 | 53.07 | 51.78 | 52.24 | 887,056 | -1.24(-2.32%) |
Jun 22, 2018 | 53.88 | 53.89 | 53.30 | 53.48 | 260,579 | -0.29(-0.55%) |
Jun 21, 2018 | 54.39 | 54.41 | 53.63 | 53.78 | 359,587 | -0.46(-0.85%) |
Jun 20, 2018 | 54.18 | 54.50 | 54.18 | 54.24 | 328,276 | +0.18(+0.33%) |
Jun 19, 2018 | 53.72 | 54.06 | 53.32 | 54.06 | 430,891 | -0.36(-0.66%) |
Jun 18, 2018 | 53.94 | 54.44 | 53.73 | 54.42 | 348,648 | +0.12(+0.23%) |
Jun 15, 2018 | 54.34 | 54.63 | 54.30 | 385,382 | -0.20(-0.36%) | |
Jun 14, 2018 | 54.35 | 54.65 | 54.30 | 54.50 | 339,280 | +0.36(+0.66%) |
Jun 13, 2018 | 54.30 | 54.60 | 54.06 | 54.14 | 442,669 | -0.08(-0.14%) |
Jun 12, 2018 | 53.96 | 54.26 | 53.91 | 54.21 | 251,036 | +0.33(+0.61%) |
Jun 11, 2018 | 53.84 | 54.04 | 53.70 | 53.88 | 366,613 | +0.04(+0.07%) |
Jun 08, 2018 | 53.51 | 53.90 | 53.37 | 53.84 | 284,103 | +0.05(+0.09%) |
Jun 07, 2018 | 54.48 | 54.48 | 53.47 | 53.80 | 472,463 | -0.65(-1.20%) |
Jun 06, 2018 | 54.45 | 53.95 | 54.45 | 497,912 | +0.30(+0.56%) | |
Jun 05, 2018 | 54.02 | 54.20 | 53.91 | 54.15 | 485,304 | +0.26(+0.49%) |
Jun 04, 2018 | 53.57 | 53.91 | 53.49 | 53.88 | 534,179 | +0.48(+0.90%) |
Jun 01, 2018 | 52.79 | 53.40 | 52.75 | 53.40 | 468,921 | +0.97(+1.85%) |
May 31, 2018 | 52.46 | 52.85 | 52.39 | 52.43 | 607,095 | -0.04(-0.07%) |
May 30, 2018 | 52.34 | 52.55 | 52.22 | 52.47 | 412,369 | +0.40(+0.76%) |
May 29, 2018 | 52.15 | 52.37 | 51.73 | 52.07 | 906,961 | -0.29(-0.56%) |
May 25, 2018 | 52.36 | 52.36 | 52.36 | 0 | -0.01(-0.02%) | |
May 24, 2018 | 52.43 | 52.47 | 51.82 | 52.37 | 357,563 | -0.05(-0.09%) |
May 23, 2018 | 51.64 | 52.42 | 51.60 | 52.42 | 395,014 | +0.42(+0.82%) |
May 22, 2018 | 52.38 | 52.44 | 51.92 | 51.99 | 327,259 | -0.14(-0.27%) |
May 21, 2018 | 52.20 | 52.46 | 51.89 | 52.14 | 287,053 | +0.39(+0.75%) |
May 18, 2018 | 51.80 | 52.02 | 51.69 | 51.75 | 226,722 | -0.19(-0.36%) |
May 17, 2018 | 51.98 | 52.35 | 51.69 | 51.94 | 242,269 | -0.24(-0.45%) |
May 16, 2018 | 51.98 | 52.29 | 51.88 | 52.17 | 297,620 | +0.26(+0.51%) |
May 15, 2018 | 52.06 | 52.09 | 51.65 | 51.91 | 610,625 | -0.50(-0.95%) |
May 14, 2018 | 52.65 | 52.84 | 52.32 | 52.41 | 585,043 | -0.05(-0.09%) |
May 11, 2018 | 52.50 | 52.65 | 52.27 | 52.46 | 441,605 | -0.14(-0.27%) |
May 10, 2018 | 52.18 | 52.62 | 52.13 | 52.60 | 669,704 | +0.63(+1.22%) |
May 09, 2018 | 51.42 | 51.97 | 51.29 | 51.97 | 721,414 | +0.70(+1.36%) |
May 08, 2018 | 51.06 | 51.30 | 50.82 | 51.27 | 663,651 | +0.17(+0.33%) |
May 07, 2018 | 50.88 | 51.31 | 50.81 | 51.10 | 570,969 | +0.44(+0.88%) |
May 04, 2018 | 49.53 | 50.75 | 49.45 | 50.65 | 614,328 | +0.93(+1.88%) |
May 03, 2018 | 49.42 | 49.90 | 48.92 | 49.72 | 540,709 | +0.12(+0.25%) |
May 02, 2018 | 49.86 | 50.12 | 49.52 | 49.60 | 437,655 | +0.01(+0.02%) |