Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 59.10 | 59.30 | 58.56 | 58.80 | 6,655,090 | -0.08(-0.14%) |
Jul 30, 2018 | 58.91 | 59.43 | 58.78 | 58.88 | 6,055,268 | +0.67(+1.15%) |
Jul 27, 2018 | 58.24 | 58.88 | 58.00 | 58.21 | 6,857,959 | -0.29(-0.49%) |
Jul 26, 2018 | 58.03 | 58.62 | 57.53 | 58.50 | 9,033,592 | +0.24(+0.41%) |
Jul 25, 2018 | 57.78 | 58.34 | 57.43 | 58.26 | 6,319,669 | +0.54(+0.93%) |
Jul 24, 2018 | 57.60 | 58.29 | 57.33 | 57.72 | 5,779,840 | +0.71(+1.24%) |
Jul 23, 2018 | 57.44 | 57.54 | 56.94 | 57.02 | 9,741,101 | -0.02(-0.04%) |
Jul 20, 2018 | 56.83 | 57.15 | 56.78 | 57.04 | 6,904,440 | +0.49(+0.87%) |
Jul 19, 2018 | 56.90 | 57.16 | 56.39 | 56.55 | 7,343,018 | -0.54(-0.94%) |
Jul 18, 2018 | 56.38 | 57.20 | 55.83 | 57.08 | 6,984,306 | +0.06(+0.10%) |
Jul 17, 2018 | 56.98 | 57.36 | 56.07 | 57.03 | 7,054,311 | -0.24(-0.43%) |
Jul 16, 2018 | 57.51 | 58.09 | 56.43 | 57.27 | 7,660,988 | -1.15(-1.97%) |
Jul 13, 2018 | 57.91 | 58.88 | 57.89 | 58.42 | 7,780,552 | +0.45(+0.77%) |
Jul 12, 2018 | 58.18 | 57.13 | 57.98 | 7,870,869 | +1.14(+2.00%) | |
Jul 11, 2018 | 57.55 | 58.23 | 56.34 | 56.84 | 6,944,879 | -1.37(-2.36%) |
Jul 10, 2018 | 58.01 | 58.42 | 57.90 | 58.21 | 6,464,145 | +0.60(+1.04%) |
Jul 09, 2018 | 56.92 | 57.61 | 56.73 | 57.61 | 6,494,919 | +1.10(+1.94%) |
Jul 06, 2018 | 55.74 | 56.64 | 55.56 | 56.52 | 5,490,262 | +0.58(+1.04%) |
Jul 05, 2018 | 56.84 | 57.26 | 55.70 | 55.93 | 6,985,651 | -0.51(-0.91%) |
Jul 03, 2018 | 56.44 | 56.44 | 56.44 | 0 | +0.79(+1.41%) | |
Jul 02, 2018 | 55.91 | 56.26 | 55.34 | 55.65 | 6,103,764 | -0.84(-1.48%) |
Jun 29, 2018 | 55.94 | 57.31 | 55.75 | 56.49 | 8,789,541 | +0.98(+1.77%) |
Jun 28, 2018 | 56.23 | 56.39 | 55.13 | 55.51 | 4,877,974 | -0.27(-0.48%) |
Jun 27, 2018 | 55.36 | 56.41 | 55.25 | 55.78 | 9,397,118 | +1.14(+2.08%) |
Jun 26, 2018 | 53.89 | 54.88 | 53.69 | 54.64 | 6,108,684 | +0.97(+1.81%) |
Jun 25, 2018 | 55.01 | 55.28 | 53.04 | 53.67 | 6,500,084 | -1.33(-2.42%) |
Jun 22, 2018 | 54.75 | 55.51 | 54.57 | 55.00 | 13,648,896 | +2.17(+4.10%) |
Jun 21, 2018 | 54.25 | 54.33 | 52.57 | 52.83 | 9,168,733 | -1.91(-3.50%) |
Jun 20, 2018 | 54.49 | 54.88 | 54.19 | 54.75 | 7,793,000 | +0.98(+1.83%) |
Jun 19, 2018 | 53.33 | 54.39 | 53.09 | 53.76 | 6,422,687 | -0.28(-0.51%) |
Jun 18, 2018 | 53.20 | 54.98 | 53.06 | 54.04 | 9,464,938 | +1.01(+1.90%) |
Jun 15, 2018 | 55.28 | 52.91 | 53.03 | 19,697,308 | -2.25(-4.07%) | |
Jun 14, 2018 | 56.79 | 56.82 | 55.05 | 55.28 | 7,018,167 | -1.21(-2.14%) |
Jun 13, 2018 | 56.27 | 56.74 | 55.72 | 56.49 | 8,307,795 | +0.15(+0.27%) |
Jun 12, 2018 | 56.86 | 57.05 | 56.09 | 56.34 | 10,264,794 | -0.86(-1.50%) |
Jun 11, 2018 | 56.77 | 57.60 | 56.41 | 57.20 | 7,686,762 | +0.86(+1.53%) |
Jun 08, 2018 | 56.78 | 57.10 | 55.93 | 56.34 | 8,203,107 | -0.04(-0.07%) |
Jun 07, 2018 | 55.58 | 56.54 | 55.39 | 56.38 | 9,481,216 | +1.30(+2.36%) |
Jun 06, 2018 | 54.62 | 55.08 | 7,902,463 | +0.26(+0.47%) | ||
Jun 05, 2018 | 54.95 | 55.63 | 54.79 | 54.82 | 7,804,887 | -0.28(-0.50%) |
Jun 04, 2018 | 55.95 | 56.31 | 54.85 | 55.10 | 6,900,531 | -0.32(-0.57%) |
Jun 01, 2018 | 54.98 | 55.97 | 54.64 | 55.41 | 8,770,156 | +0.73(+1.34%) |
May 31, 2018 | 54.84 | 55.45 | 54.32 | 54.68 | 10,486,370 | -0.54(-0.97%) |
May 30, 2018 | 53.83 | 55.78 | 53.69 | 55.22 | 12,661,156 | +1.90(+3.56%) |
May 29, 2018 | 52.58 | 53.41 | 52.21 | 53.32 | 7,776,699 | +0.19(+0.37%) |
May 25, 2018 | 53.12 | 53.12 | 53.12 | 0 | -2.42(-4.35%) | |
May 24, 2018 | 55.18 | 55.84 | 54.69 | 55.54 | 7,893,546 | -0.54(-0.97%) |
May 23, 2018 | 56.49 | 56.69 | 55.40 | 56.09 | 7,896,685 | -0.82(-1.44%) |
May 22, 2018 | 57.42 | 58.19 | 56.75 | 56.90 | 7,492,456 | -0.43(-0.75%) |
May 21, 2018 | 56.80 | 57.43 | 56.45 | 57.33 | 6,704,379 | +0.90(+1.60%) |
May 18, 2018 | 57.20 | 57.48 | 56.42 | 56.43 | 6,278,775 | -0.90(-1.57%) |
May 17, 2018 | 56.96 | 57.61 | 56.87 | 57.33 | 6,892,492 | +0.66(+1.16%) |
May 16, 2018 | 56.80 | 56.96 | 56.07 | 56.68 | 5,377,510 | -0.19(-0.34%) |
May 15, 2018 | 56.43 | 57.28 | 56.18 | 56.87 | 7,348,481 | +0.41(+0.72%) |
May 14, 2018 | 56.39 | 56.97 | 56.27 | 56.47 | 10,851,689 | +0.12(+0.22%) |
May 11, 2018 | 56.09 | 56.71 | 55.88 | 56.34 | 7,865,552 | +0.31(+0.56%) |
May 10, 2018 | 56.13 | 56.33 | 55.47 | 56.03 | 8,058,952 | +0.52(+0.93%) |
May 09, 2018 | 55.44 | 56.69 | 55.35 | 55.52 | 11,472,587 | +0.78(+1.42%) |
May 08, 2018 | 53.98 | 54.74 | 52.89 | 54.74 | 11,057,306 | +0.78(+1.45%) |
May 07, 2018 | 54.36 | 55.47 | 53.89 | 53.96 | 11,291,254 | -0.07(-0.13%) |
May 04, 2018 | 53.33 | 54.21 | 53.01 | 54.03 | 7,798,948 | +0.70(+1.32%) |
May 03, 2018 | 52.44 | 53.46 | 51.98 | 53.33 | 8,772,356 | +0.44(+0.83%) |
May 02, 2018 | 52.67 | 53.33 | 52.64 | 52.89 | 8,427,445 | -0.21(-0.40%) |