Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 56.85 | 57.36 | 56.62 | 56.79 | 2,289,269 | +0.10(+0.18%) |
Jul 30, 2018 | 55.92 | 56.75 | 55.76 | 56.69 | 1,999,857 | +0.94(+1.68%) |
Jul 27, 2018 | 56.77 | 57.46 | 55.38 | 55.76 | 2,296,629 | -0.86(-1.52%) |
Jul 26, 2018 | 57.18 | 58.16 | 56.22 | 56.62 | 2,123,165 | -0.18(-0.31%) |
Jul 25, 2018 | 55.92 | 56.97 | 55.81 | 56.79 | 2,089,474 | +0.79(+1.41%) |
Jul 24, 2018 | 57.01 | 57.37 | 55.59 | 56.00 | 2,212,402 | -0.90(-1.58%) |
Jul 23, 2018 | 56.72 | 57.42 | 55.91 | 56.90 | 2,443,161 | +0.28(+0.49%) |
Jul 20, 2018 | 57.00 | 57.72 | 56.33 | 56.62 | 4,026,185 | -0.60(-1.05%) |
Jul 19, 2018 | 55.79 | 57.54 | 55.76 | 57.22 | 6,490,118 | +1.61(+2.90%) |
Jul 18, 2018 | 54.68 | 55.68 | 54.24 | 55.61 | 3,174,298 | +1.08(+1.97%) |
Jul 17, 2018 | 54.08 | 54.86 | 53.58 | 54.53 | 3,502,551 | +0.22(+0.40%) |
Jul 16, 2018 | 53.35 | 54.52 | 52.57 | 54.32 | 4,515,282 | +1.17(+2.20%) |
Jul 13, 2018 | 53.39 | 54.42 | 53.02 | 53.15 | 3,638,436 | -0.19(-0.36%) |
Jul 12, 2018 | 54.09 | 54.09 | 52.44 | 53.34 | 4,802,300 | -0.63(-1.17%) |
Jul 11, 2018 | 54.43 | 54.62 | 53.42 | 53.97 | 2,670,387 | -0.78(-1.43%) |
Jul 10, 2018 | 54.48 | 55.17 | 54.20 | 54.76 | 2,216,935 | +0.12(+0.23%) |
Jul 09, 2018 | 55.39 | 55.52 | 54.14 | 54.63 | 3,398,035 | -0.25(-0.45%) |
Jul 06, 2018 | 54.98 | 55.47 | 54.36 | 54.88 | 2,716,218 | -0.52(-0.94%) |
Jul 05, 2018 | 55.75 | 55.82 | 54.97 | 55.40 | 2,384,182 | -0.11(-0.19%) |
Jul 03, 2018 | 55.51 | 55.51 | 55.51 | 0 | +0.67(+1.22%) | |
Jul 02, 2018 | 55.59 | 55.64 | 54.14 | 54.84 | 4,358,360 | -1.21(-2.15%) |
Jun 29, 2018 | 57.38 | 57.69 | 56.00 | 56.05 | 3,528,454 | -0.62(-1.10%) |
Jun 28, 2018 | 56.38 | 57.26 | 55.76 | 56.67 | 3,316,502 | -0.03(-0.05%) |
Jun 27, 2018 | 57.32 | 58.24 | 56.59 | 56.70 | 3,111,568 | -0.44(-0.77%) |
Jun 26, 2018 | 56.33 | 57.51 | 56.13 | 57.14 | 3,376,587 | +1.07(+1.91%) |
Jun 25, 2018 | 56.79 | 57.10 | 55.60 | 56.07 | 4,093,924 | -0.70(-1.23%) |
Jun 22, 2018 | 59.62 | 59.62 | 56.53 | 56.77 | 4,983,251 | -2.68(-4.51%) |
Jun 21, 2018 | 58.58 | 59.91 | 58.56 | 59.45 | 3,374,876 | +0.67(+1.14%) |
Jun 20, 2018 | 58.36 | 58.98 | 57.49 | 58.78 | 3,236,190 | +0.85(+1.47%) |
Jun 19, 2018 | 56.75 | 57.93 | 56.27 | 57.93 | 5,523,110 | +0.78(+1.37%) |
Jun 18, 2018 | 56.65 | 57.70 | 56.52 | 57.15 | 4,869,654 | +0.25(+0.45%) |
Jun 15, 2018 | 57.05 | 56.34 | 56.89 | 5,644,565 | +0.55(+0.98%) | |
Jun 14, 2018 | 57.28 | 57.95 | 56.02 | 56.34 | 7,714,810 | -1.88(-3.22%) |
Jun 13, 2018 | 60.01 | 60.34 | 58.13 | 58.22 | 7,269,469 | -2.00(-3.32%) |
Jun 12, 2018 | 59.90 | 61.44 | 59.23 | 60.21 | 5,089,807 | +0.56(+0.94%) |
Jun 11, 2018 | 59.39 | 60.16 | 59.13 | 59.65 | 4,018,111 | +0.34(+0.57%) |
Jun 08, 2018 | 58.94 | 59.36 | 58.33 | 59.32 | 5,694,387 | -0.05(-0.08%) |
Jun 07, 2018 | 58.65 | 60.15 | 58.38 | 59.36 | 6,926,162 | +1.20(+2.06%) |
Jun 06, 2018 | 58.24 | 58.17 | 6,146,797 | +1.00(+1.75%) | ||
Jun 05, 2018 | 54.66 | 57.72 | 54.66 | 57.17 | 8,834,769 | +2.58(+4.72%) |
Jun 04, 2018 | 52.46 | 54.79 | 52.25 | 54.59 | 6,360,839 | +2.43(+4.67%) |
Jun 01, 2018 | 51.03 | 52.21 | 50.99 | 52.15 | 3,569,357 | +1.24(+2.43%) |
May 31, 2018 | 51.44 | 52.01 | 50.53 | 50.92 | 4,397,963 | -0.88(-1.71%) |
May 30, 2018 | 51.13 | 52.48 | 50.74 | 51.80 | 4,870,505 | +0.93(+1.83%) |
May 29, 2018 | 49.63 | 51.38 | 49.48 | 50.87 | 6,538,325 | +1.08(+2.16%) |
May 25, 2018 | 49.80 | 49.80 | 49.80 | 0 | +0.59(+1.19%) | |
May 24, 2018 | 47.34 | 49.26 | 47.28 | 49.21 | 6,930,946 | +1.72(+3.61%) |
May 23, 2018 | 45.93 | 47.53 | 45.66 | 47.49 | 9,655,971 | +1.26(+2.72%) |
May 22, 2018 | 49.40 | 50.34 | 46.02 | 46.23 | 28,141,644 | -3.71(-7.42%) |
May 21, 2018 | 49.05 | 50.05 | 49.00 | 49.94 | 6,739,521 | +1.37(+2.83%) |
May 18, 2018 | 48.30 | 48.77 | 47.69 | 48.57 | 3,588,665 | -0.04(-0.08%) |
May 17, 2018 | 48.94 | 49.50 | 48.30 | 48.61 | 4,552,101 | -0.53(-1.09%) |
May 16, 2018 | 49.13 | 49.58 | 47.36 | 49.14 | 7,370,916 | +0.94(+1.95%) |
May 15, 2018 | 46.55 | 48.29 | 46.30 | 48.20 | 4,479,317 | +1.53(+3.29%) |
May 14, 2018 | 46.18 | 47.00 | 45.90 | 46.67 | 3,917,454 | +0.72(+1.58%) |
May 11, 2018 | 44.79 | 46.11 | 44.73 | 45.95 | 5,291,447 | -0.23(-0.50%) |
May 10, 2018 | 46.41 | 46.41 | 44.16 | 46.17 | 6,938,997 | -0.66(-1.40%) |
May 09, 2018 | 46.70 | 46.97 | 45.67 | 46.83 | 4,537,251 | +0.29(+0.62%) |
May 08, 2018 | 45.95 | 46.98 | 45.80 | 46.54 | 4,852,147 | +0.48(+1.04%) |
May 07, 2018 | 48.18 | 48.36 | 45.34 | 46.06 | 7,036,961 | -2.07(-4.31%) |
May 04, 2018 | 48.00 | 48.59 | 47.63 | 48.13 | 3,288,954 | -0.07(-0.14%) |
May 03, 2018 | 48.00 | 48.40 | 47.65 | 48.20 | 4,816,015 | +0.12(+0.25%) |
May 02, 2018 | 47.09 | 48.25 | 46.78 | 48.08 | 3,650,255 | +0.79(+1.68%) |