Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 50.42 | 50.42 | 48.89 | 49.63 | 7,415,527 | -0.92(-1.82%) |
Jul 30, 2018 | 51.10 | 52.21 | 50.22 | 50.55 | 8,375,983 | -4.17(-7.61%) |
Jul 27, 2018 | 54.86 | 55.74 | 54.66 | 54.72 | 2,789,932 | -0.13(-0.24%) |
Jul 26, 2018 | 54.41 | 54.97 | 54.19 | 54.85 | 3,056,130 | +0.94(+1.74%) |
Jul 25, 2018 | 54.26 | 54.38 | 53.43 | 53.91 | 4,366,125 | -0.41(-0.76%) |
Jul 24, 2018 | 54.49 | 54.60 | 53.96 | 54.32 | 3,388,118 | -0.40(-0.72%) |
Jul 23, 2018 | 55.28 | 55.49 | 54.37 | 54.72 | 3,508,918 | -0.48(-0.87%) |
Jul 20, 2018 | 55.64 | 55.80 | 55.12 | 55.20 | 2,525,411 | -0.67(-1.20%) |
Jul 19, 2018 | 55.53 | 56.11 | 55.43 | 55.87 | 1,571,564 | +0.34(+0.62%) |
Jul 18, 2018 | 56.43 | 56.43 | 55.36 | 55.53 | 3,186,216 | -0.91(-1.62%) |
Jul 17, 2018 | 56.61 | 56.78 | 56.28 | 56.44 | 1,962,690 | -0.26(-0.46%) |
Jul 16, 2018 | 57.16 | 57.35 | 56.58 | 56.70 | 1,501,083 | -0.38(-0.66%) |
Jul 13, 2018 | 56.80 | 57.41 | 56.80 | 57.08 | 1,289,819 | +0.29(+0.52%) |
Jul 12, 2018 | 56.82 | 57.15 | 56.56 | 56.79 | 2,286,042 | -0.03(-0.06%) |
Jul 11, 2018 | 57.49 | 57.99 | 56.75 | 56.82 | 1,724,273 | -0.58(-1.00%) |
Jul 10, 2018 | 57.47 | 57.86 | 57.16 | 57.40 | 2,963,840 | +0.03(+0.06%) |
Jul 09, 2018 | 57.56 | 57.89 | 56.98 | 57.36 | 4,540,571 | -0.33(-0.57%) |
Jul 06, 2018 | 58.05 | 58.25 | 57.55 | 57.69 | 2,267,884 | -0.24(-0.42%) |
Jul 05, 2018 | 57.83 | 58.03 | 57.22 | 57.93 | 1,768,971 | +0.40(+0.69%) |
Jul 03, 2018 | 57.54 | 57.54 | 57.54 | 0 | +0.35(+0.62%) | |
Jul 02, 2018 | 58.88 | 59.24 | 56.74 | 57.18 | 3,563,423 | -2.09(-3.53%) |
Jun 29, 2018 | 59.57 | 59.86 | 58.70 | 59.27 | 3,155,145 | -0.35(-0.59%) |
Jun 28, 2018 | 59.54 | 60.24 | 59.40 | 59.63 | 2,007,192 | -0.02(-0.03%) |
Jun 27, 2018 | 60.61 | 60.88 | 59.58 | 59.64 | 2,157,577 | -1.02(-1.69%) |
Jun 26, 2018 | 60.18 | 60.97 | 59.76 | 60.67 | 2,508,740 | +0.55(+0.92%) |
Jun 25, 2018 | 59.94 | 60.42 | 59.55 | 60.12 | 1,770,411 | +0.39(+0.65%) |
Jun 22, 2018 | 59.85 | 60.20 | 59.47 | 59.73 | 2,613,124 | +0.09(+0.16%) |
Jun 21, 2018 | 60.39 | 60.54 | 59.36 | 59.64 | 2,139,421 | -0.74(-1.23%) |
Jun 20, 2018 | 60.84 | 60.98 | 60.19 | 60.38 | 2,848,675 | -0.58(-0.95%) |
Jun 19, 2018 | 60.91 | 61.30 | 60.57 | 60.95 | 2,270,413 | -0.17(-0.28%) |
Jun 18, 2018 | 61.60 | 61.96 | 60.73 | 61.13 | 1,519,028 | -0.70(-1.13%) |
Jun 15, 2018 | 61.94 | 61.12 | 61.82 | 3,975,229 | +0.71(+1.16%) | |
Jun 14, 2018 | 60.74 | 61.32 | 60.31 | 61.12 | 1,887,032 | +0.47(+0.78%) |
Jun 13, 2018 | 61.69 | 61.83 | 60.59 | 60.64 | 2,440,905 | -0.90(-1.45%) |
Jun 12, 2018 | 62.15 | 62.30 | 61.31 | 61.54 | 1,631,458 | -0.44(-0.71%) |
Jun 11, 2018 | 60.91 | 62.35 | 60.91 | 61.98 | 2,227,469 | +1.07(+1.75%) |
Jun 08, 2018 | 60.11 | 61.02 | 59.92 | 60.91 | 2,073,763 | +0.90(+1.49%) |
Jun 07, 2018 | 58.36 | 60.62 | 58.36 | 60.01 | 2,605,733 | +1.30(+2.21%) |
Jun 06, 2018 | 58.33 | 58.71 | 2,538,361 | -0.78(-1.32%) | ||
Jun 05, 2018 | 59.07 | 59.72 | 58.80 | 59.50 | 2,659,910 | +0.44(+0.74%) |
Jun 04, 2018 | 58.75 | 59.62 | 58.75 | 59.06 | 1,872,287 | +0.44(+0.75%) |
Jun 01, 2018 | 58.40 | 58.88 | 57.85 | 58.62 | 2,571,668 | +0.53(+0.92%) |
May 31, 2018 | 60.35 | 60.41 | 57.97 | 58.09 | 3,612,546 | -2.37(-3.92%) |
May 30, 2018 | 60.60 | 61.10 | 60.04 | 60.45 | 2,936,061 | +0.11(+0.18%) |
May 29, 2018 | 59.45 | 60.73 | 59.16 | 60.34 | 3,443,626 | +0.69(+1.15%) |
May 25, 2018 | 59.66 | 59.66 | 59.66 | 0 | +0.18(+0.30%) | |
May 24, 2018 | 58.85 | 59.53 | 58.27 | 59.48 | 3,389,455 | +0.28(+0.48%) |
May 23, 2018 | 58.16 | 59.40 | 58.16 | 59.19 | 3,074,473 | +1.00(+1.72%) |
May 22, 2018 | 58.29 | 59.11 | 58.07 | 58.19 | 3,056,564 | -0.01(-0.01%) |
May 21, 2018 | 58.65 | 58.72 | 57.84 | 58.20 | 2,255,025 | -0.02(-0.03%) |
May 18, 2018 | 58.65 | 58.65 | 57.36 | 58.22 | 2,431,797 | -0.63(-1.06%) |
May 17, 2018 | 58.67 | 59.24 | 58.56 | 58.84 | 2,098,294 | +0.07(+0.12%) |
May 16, 2018 | 57.81 | 58.90 | 57.75 | 58.77 | 2,032,507 | +1.10(+1.90%) |
May 15, 2018 | 57.67 | 57.73 | 56.88 | 57.68 | 2,541,836 | -0.29(-0.50%) |
May 14, 2018 | 58.49 | 58.75 | 57.73 | 57.97 | 2,221,636 | -0.54(-0.92%) |
May 11, 2018 | 58.31 | 58.90 | 58.05 | 58.51 | 2,031,339 | +0.45(+0.78%) |
May 10, 2018 | 58.02 | 58.68 | 57.94 | 58.05 | 2,101,558 | +0.39(+0.67%) |
May 09, 2018 | 57.30 | 58.13 | 57.25 | 57.67 | 2,832,402 | +0.52(+0.92%) |
May 08, 2018 | 57.25 | 57.31 | 56.48 | 57.14 | 2,855,776 | -0.48(-0.83%) |
May 07, 2018 | 56.27 | 58.29 | 55.38 | 57.62 | 4,965,140 | +0.21(+0.37%) |
May 04, 2018 | 56.36 | 57.69 | 55.87 | 57.41 | 2,824,101 | +0.79(+1.39%) |
May 03, 2018 | 57.94 | 58.07 | 56.42 | 56.62 | 2,904,713 | -1.23(-2.13%) |
May 02, 2018 | 59.44 | 59.53 | 57.69 | 57.86 | 2,135,133 | -1.77(-2.98%) |