Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 57.42 | 57.71 | 56.31 | 56.73 | 2,625,300 | -0.59(-1.03%) |
Jul 30, 2018 | 56.98 | 58.13 | 56.87 | 57.33 | 2,127,926 | +0.32(+0.56%) |
Jul 27, 2018 | 55.31 | 57.45 | 54.80 | 57.01 | 2,649,281 | +1.65(+2.98%) |
Jul 26, 2018 | 53.11 | 56.36 | 52.62 | 55.36 | 4,075,714 | +0.90(+1.66%) |
Jul 25, 2018 | 54.70 | 55.38 | 51.29 | 54.45 | 10,204,763 | -5.16(-8.66%) |
Jul 24, 2018 | 60.85 | 61.06 | 59.06 | 59.62 | 2,372,122 | -0.57(-0.94%) |
Jul 23, 2018 | 60.81 | 60.12 | 60.18 | 2,205,697 | -0.09(-0.15%) | |
Jul 20, 2018 | 60.97 | 60.15 | 60.27 | 1,356,039 | -0.72(-1.18%) | |
Jul 19, 2018 | 59.34 | 61.37 | 59.02 | 60.99 | 1,690,463 | +1.56(+2.62%) |
Jul 18, 2018 | 59.24 | 59.63 | 58.68 | 59.43 | 2,741,327 | +0.23(+0.38%) |
Jul 17, 2018 | 58.51 | 59.54 | 58.28 | 59.21 | 2,006,797 | +0.44(+0.74%) |
Jul 16, 2018 | 59.19 | 59.97 | 58.72 | 58.77 | 3,400,779 | -0.21(-0.36%) |
Jul 13, 2018 | 57.15 | 59.17 | 56.89 | 58.98 | 2,164,107 | +1.83(+3.20%) |
Jul 12, 2018 | 57.99 | 57.99 | 57.05 | 57.15 | 1,734,582 | -0.45(-0.77%) |
Jul 11, 2018 | 57.81 | 57.97 | 57.03 | 57.60 | 1,367,871 | -0.77(-1.32%) |
Jul 10, 2018 | 58.81 | 58.90 | 58.02 | 58.37 | 1,609,457 | -0.45(-0.76%) |
Jul 09, 2018 | 58.25 | 58.83 | 58.05 | 58.81 | 1,501,299 | +0.74(+1.27%) |
Jul 06, 2018 | 58.00 | 58.40 | 57.72 | 58.08 | 1,212,162 | -0.06(-0.11%) |
Jul 05, 2018 | 58.12 | 58.29 | 57.59 | 58.14 | 1,357,783 | +0.72(+1.25%) |
Jul 03, 2018 | 57.42 | 57.42 | 57.42 | 0 | -0.51(-0.88%) | |
Jul 02, 2018 | 57.10 | 57.93 | 56.51 | 57.93 | 2,095,711 | +0.34(+0.58%) |
Jun 29, 2018 | 57.57 | 58.16 | 57.18 | 57.60 | 1,211,168 | +0.39(+0.68%) |
Jun 28, 2018 | 58.32 | 58.35 | 56.22 | 57.20 | 2,055,519 | -1.12(-1.92%) |
Jun 27, 2018 | 59.21 | 59.28 | 58.31 | 58.32 | 1,507,708 | -0.88(-1.49%) |
Jun 26, 2018 | 59.66 | 60.02 | 59.14 | 59.20 | 2,078,972 | +0.12(+0.20%) |
Jun 25, 2018 | 59.21 | 59.67 | 58.64 | 59.09 | 2,247,962 | -0.56(-0.94%) |
Jun 22, 2018 | 59.45 | 60.09 | 58.79 | 59.65 | 2,567,865 | +0.41(+0.69%) |
Jun 21, 2018 | 61.02 | 61.21 | 59.01 | 59.24 | 3,138,486 | -1.82(-2.98%) |
Jun 20, 2018 | 61.12 | 61.29 | 60.33 | 61.06 | 3,692,102 | +0.13(+0.21%) |
Jun 19, 2018 | 59.53 | 61.07 | 59.13 | 60.93 | 3,291,221 | +1.25(+2.10%) |
Jun 18, 2018 | 59.45 | 60.31 | 59.20 | 59.68 | 2,254,968 | -0.25(-0.42%) |
Jun 15, 2018 | 60.22 | 58.47 | 59.93 | 4,617,343 | +0.67(+1.13%) | |
Jun 14, 2018 | 59.01 | 59.49 | 58.31 | 59.26 | 2,480,755 | +0.26(+0.45%) |
Jun 13, 2018 | 59.99 | 60.20 | 58.70 | 59.00 | 3,867,172 | -1.02(-1.70%) |
Jun 12, 2018 | 59.14 | 60.07 | 58.44 | 60.01 | 2,638,562 | +0.90(+1.52%) |
Jun 11, 2018 | 59.57 | 59.80 | 59.08 | 59.11 | 1,579,789 | -0.46(-0.78%) |
Jun 08, 2018 | 57.90 | 59.81 | 57.87 | 59.58 | 3,740,988 | +1.68(+2.90%) |
Jun 07, 2018 | 56.65 | 58.10 | 56.57 | 57.90 | 1,784,161 | +1.34(+2.36%) |
Jun 06, 2018 | 56.65 | 56.56 | 1,367,879 | +0.21(+0.37%) | ||
Jun 05, 2018 | 56.20 | 56.70 | 55.90 | 56.35 | 2,311,480 | +0.22(+0.39%) |
Jun 04, 2018 | 56.81 | 57.20 | 55.75 | 56.13 | 2,952,666 | -0.41(-0.72%) |
Jun 01, 2018 | 56.11 | 57.74 | 55.44 | 56.54 | 2,034,674 | -0.92(-1.60%) |
May 31, 2018 | 59.08 | 59.08 | 57.33 | 57.46 | 2,665,069 | -1.44(-2.44%) |
May 30, 2018 | 59.46 | 59.55 | 58.64 | 58.90 | 1,547,682 | -0.34(-0.57%) |
May 29, 2018 | 58.42 | 60.21 | 58.40 | 59.23 | 2,012,550 | +0.67(+1.15%) |
May 25, 2018 | 58.56 | 58.56 | 58.56 | 0 | +0.06(+0.11%) | |
May 24, 2018 | 58.13 | 58.77 | 57.60 | 58.50 | 1,719,469 | +0.45(+0.78%) |
May 23, 2018 | 58.17 | 58.62 | 57.75 | 58.04 | 1,310,742 | -0.25(-0.42%) |
May 22, 2018 | 59.50 | 59.55 | 58.03 | 58.29 | 1,494,690 | -1.33(-2.23%) |
May 21, 2018 | 60.32 | 60.59 | 59.34 | 59.61 | 1,732,390 | -0.37(-0.62%) |
May 18, 2018 | 59.64 | 60.36 | 59.36 | 59.99 | 1,980,151 | +0.39(+0.66%) |
May 17, 2018 | 59.21 | 60.21 | 59.00 | 59.60 | 1,815,980 | +0.71(+1.20%) |
May 16, 2018 | 59.82 | 60.02 | 58.77 | 58.89 | 2,104,441 | -0.75(-1.25%) |
May 15, 2018 | 59.82 | 60.17 | 58.99 | 59.63 | 1,502,292 | -0.49(-0.82%) |
May 14, 2018 | 60.54 | 61.00 | 60.09 | 60.12 | 2,955,018 | -0.70(-1.15%) |
May 11, 2018 | 60.97 | 61.66 | 60.50 | 60.82 | 1,670,581 | -0.26(-0.43%) |
May 10, 2018 | 60.00 | 61.36 | 59.91 | 61.09 | 2,023,925 | +0.76(+1.27%) |
May 09, 2018 | 60.34 | 60.66 | 59.85 | 60.32 | 2,005,174 | +0.15(+0.24%) |
May 08, 2018 | 59.43 | 60.36 | 58.90 | 60.18 | 2,293,344 | +0.75(+1.25%) |
May 07, 2018 | 59.10 | 59.44 | 58.80 | 59.43 | 1,418,020 | +0.39(+0.66%) |
May 04, 2018 | 58.43 | 59.40 | 57.76 | 59.04 | 1,788,105 | +0.26(+0.45%) |
May 03, 2018 | 59.00 | 59.30 | 57.88 | 58.78 | 1,704,961 | -0.64(-1.07%) |
May 02, 2018 | 59.87 | 60.70 | 59.10 | 59.41 | 2,413,733 | -0.42(-0.70%) |