Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 55.78 | 55.81 | 55.65 | 55.65 | 71,817 | -0.04(-0.06%) |
Jul 30, 2018 | 55.87 | 55.92 | 55.68 | 55.69 | 103,093 | -0.02(-0.04%) |
Jul 27, 2018 | 55.83 | 55.90 | 55.62 | 55.72 | 8,932 | +0.08(+0.15%) |
Jul 26, 2018 | 55.75 | 55.76 | 55.63 | 55.63 | 13,244 | -0.22(-0.39%) |
Jul 25, 2018 | 55.40 | 55.85 | 55.24 | 55.85 | 9,445 | +0.51(+0.92%) |
Jul 24, 2018 | 55.48 | 55.62 | 55.28 | 55.34 | 33,995 | +0.12(+0.22%) |
Jul 23, 2018 | 55.28 | 55.33 | 55.14 | 55.22 | 6,204 | -0.06(-0.11%) |
Jul 20, 2018 | 55.04 | 55.30 | 55.00 | 55.28 | 17,669 | +0.51(+0.93%) |
Jul 19, 2018 | 54.74 | 54.90 | 54.65 | 54.77 | 11,174 | -0.25(-0.46%) |
Jul 18, 2018 | 54.94 | 55.13 | 54.87 | 55.03 | 38,355 | +0.02(+0.03%) |
Jul 17, 2018 | 54.99 | 55.12 | 54.99 | 55.01 | 12,438 | +0.10(+0.17%) |
Jul 16, 2018 | 54.84 | 54.91 | 54.79 | 54.91 | 4,254 | +0.03(+0.06%) |
Jul 13, 2018 | 54.74 | 54.88 | 54.69 | 54.88 | 21,363 | +0.19(+0.34%) |
Jul 12, 2018 | 54.64 | 54.77 | 54.64 | 54.69 | 15,001 | +0.49(+0.90%) |
Jul 11, 2018 | 54.60 | 54.60 | 54.14 | 54.20 | 15,392 | -0.87(-1.58%) |
Jul 10, 2018 | 55.00 | 55.07 | 54.94 | 55.07 | 15,324 | +0.04(+0.07%) |
Jul 09, 2018 | 55.07 | 55.08 | 54.92 | 55.03 | 9,191 | +0.33(+0.61%) |
Jul 06, 2018 | 54.54 | 54.78 | 54.45 | 54.70 | 35,221 | +0.23(+0.43%) |
Jul 05, 2018 | 54.40 | 54.47 | 54.27 | 54.47 | 7,480 | +0.59(+1.10%) |
Jul 03, 2018 | 53.87 | 53.87 | 53.87 | 0 | +0.17(+0.32%) | |
Jul 02, 2018 | 53.44 | 53.71 | 53.37 | 53.70 | 17,821 | -0.35(-0.65%) |
Jun 29, 2018 | 54.38 | 54.38 | 54.05 | 54.05 | 35,819 | +0.20(+0.37%) |
Jun 28, 2018 | 53.71 | 53.92 | 53.65 | 53.85 | 8,795 | +0.06(+0.11%) |
Jun 27, 2018 | 54.35 | 54.37 | 53.76 | 53.79 | 16,301 | -0.47(-0.86%) |
Jun 26, 2018 | 54.44 | 54.44 | 54.11 | 54.26 | 47,236 | +0.09(+0.18%) |
Jun 25, 2018 | 54.47 | 54.47 | 54.07 | 54.16 | 15,103 | -0.62(-1.13%) |
Jun 22, 2018 | 54.83 | 55.00 | 54.68 | 54.78 | 11,951 | +0.63(+1.16%) |
Jun 21, 2018 | 54.47 | 54.47 | 54.22 | 54.15 | 23,911 | -0.35(-0.65%) |
Jun 20, 2018 | 54.40 | 54.55 | 54.39 | 54.51 | 9,123 | +0.15(+0.27%) |
Jun 19, 2018 | 54.14 | 54.40 | 54.14 | 54.36 | 16,515 | -0.53(-0.96%) |
Jun 18, 2018 | 54.69 | 54.89 | 54.69 | 54.89 | 8,087 | -0.33(-0.59%) |
Jun 15, 2018 | 55.08 | 55.24 | 55.00 | 55.21 | 11,909 | -0.30(-0.55%) |
Jun 14, 2018 | 55.56 | 55.61 | 55.43 | 55.52 | 7,580 | -0.07(-0.12%) |
Jun 13, 2018 | 55.88 | 55.88 | 55.44 | 55.59 | 7,639 | +0.12(+0.21%) |
Jun 12, 2018 | 55.65 | 55.65 | 55.47 | 55.47 | 14,611 | -0.33(-0.59%) |
Jun 11, 2018 | 55.63 | 55.87 | 55.60 | 55.80 | 19,127 | +0.33(+0.59%) |
Jun 08, 2018 | 55.32 | 55.51 | 55.28 | 55.47 | 53,543 | +0.11(+0.20%) |
Jun 07, 2018 | 55.64 | 55.64 | 55.27 | 55.36 | 4,816 | -0.36(-0.65%) |
Jun 06, 2018 | 55.72 | 55.72 | 8,828 | +0.49(+0.89%) | ||
Jun 05, 2018 | 55.35 | 55.39 | 55.13 | 55.23 | 10,189 | -0.10(-0.18%) |
Jun 04, 2018 | 55.51 | 55.51 | 55.29 | 55.33 | 4,855 | +0.20(+0.36%) |
Jun 01, 2018 | 55.13 | 55.19 | 54.97 | 55.13 | 22,830 | +0.31(+0.57%) |
May 31, 2018 | 54.89 | 54.89 | 54.49 | 54.81 | 5,133 | -0.23(-0.42%) |
May 30, 2018 | 54.81 | 55.11 | 54.72 | 55.04 | 5,577 | +0.75(+1.37%) |
May 29, 2018 | 55.34 | 55.34 | 54.19 | 54.30 | 7,286 | -1.05(-1.90%) |
May 25, 2018 | 55.35 | 55.35 | 55.35 | 0 | -0.15(-0.27%) | |
May 24, 2018 | 55.62 | 55.62 | 55.29 | 55.50 | 11,084 | -0.14(-0.25%) |
May 23, 2018 | 55.42 | 55.64 | 55.30 | 55.64 | 12,056 | -0.41(-0.74%) |
May 22, 2018 | 56.21 | 56.21 | 56.04 | 56.05 | 4,546 | -0.03(-0.05%) |
May 21, 2018 | 56.13 | 56.20 | 56.02 | 56.08 | 14,200 | +0.37(+0.67%) |
May 18, 2018 | 55.75 | 55.85 | 55.71 | 55.71 | 46,306 | -0.25(-0.46%) |
May 17, 2018 | 55.82 | 55.96 | 55.77 | 55.96 | 6,016 | +0.10(+0.18%) |
May 16, 2018 | 55.72 | 55.96 | 55.72 | 55.86 | 19,696 | +0.19(+0.34%) |
May 15, 2018 | 55.66 | 55.84 | 55.56 | 55.68 | 23,010 | -0.59(-1.04%) |
May 14, 2018 | 56.30 | 56.35 | 56.12 | 56.26 | 9,840 | +0.21(+0.38%) |
May 11, 2018 | 56.23 | 56.24 | 56.05 | 56.05 | 10,501 | +0.15(+0.27%) |
May 10, 2018 | 55.85 | 55.99 | 55.73 | 55.90 | 5,631 | +0.25(+0.46%) |
May 09, 2018 | 55.51 | 55.80 | 55.51 | 55.64 | 12,419 | +0.06(+0.11%) |
May 08, 2018 | 55.45 | 55.67 | 55.45 | 55.58 | 9,209 | +0.03(+0.06%) |
May 07, 2018 | 55.70 | 55.75 | 55.55 | 55.55 | 6,910 | -0.06(-0.11%) |
May 04, 2018 | 55.09 | 55.65 | 55.09 | 55.61 | 32,939 | +0.23(+0.41%) |
May 03, 2018 | 55.40 | 55.56 | 55.20 | 55.38 | 77,079 | +0.00(+0.00%) |
May 02, 2018 | 55.60 | 55.69 | 55.38 | 55.38 | 9,623 | +0.02(+0.03%) |