Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 59.28 | 59.65 | 59.18 | 59.44 | 5,954,119 | +0.34(+0.57%) |
Jul 30, 2018 | 58.92 | 59.41 | 58.92 | 59.10 | 5,632,905 | -0.08(-0.14%) |
Jul 27, 2018 | 59.41 | 59.67 | 58.91 | 59.18 | 4,740,559 | -0.36(-0.61%) |
Jul 26, 2018 | 59.27 | 59.76 | 58.83 | 59.55 | 6,083,582 | +0.39(+0.66%) |
Jul 25, 2018 | 58.19 | 59.27 | 58.15 | 59.16 | 6,883,976 | +0.75(+1.29%) |
Jul 24, 2018 | 57.63 | 58.59 | 57.51 | 58.40 | 7,217,555 | +1.09(+1.90%) |
Jul 23, 2018 | 57.37 | 57.37 | 57.02 | 57.31 | 5,281,430 | -0.11(-0.19%) |
Jul 20, 2018 | 57.69 | 58.07 | 57.39 | 57.42 | 6,410,644 | -0.42(-0.72%) |
Jul 19, 2018 | 58.66 | 58.89 | 57.60 | 57.84 | 7,454,734 | -0.88(-1.50%) |
Jul 18, 2018 | 58.32 | 59.40 | 58.22 | 58.72 | 11,744,222 | +1.77(+3.11%) |
Jul 17, 2018 | 56.08 | 57.37 | 55.83 | 56.95 | 8,760,766 | +0.92(+1.65%) |
Jul 16, 2018 | 57.09 | 57.13 | 55.96 | 56.03 | 6,356,299 | -1.16(-2.03%) |
Jul 13, 2018 | 56.91 | 57.53 | 56.88 | 57.19 | 5,873,824 | +0.29(+0.51%) |
Jul 12, 2018 | 56.68 | 56.95 | 56.57 | 56.90 | 4,120,190 | +0.41(+0.72%) |
Jul 11, 2018 | 56.48 | 56.77 | 56.32 | 56.49 | 3,779,542 | -0.22(-0.38%) |
Jul 10, 2018 | 56.48 | 56.99 | 56.40 | 56.71 | 4,388,168 | +0.33(+0.59%) |
Jul 09, 2018 | 56.18 | 56.53 | 56.10 | 56.37 | 4,046,244 | +0.25(+0.45%) |
Jul 06, 2018 | 55.59 | 56.34 | 55.31 | 56.12 | 4,040,585 | +0.75(+1.35%) |
Jul 05, 2018 | 55.24 | 55.44 | 54.86 | 55.37 | 4,485,486 | +0.47(+0.86%) |
Jul 03, 2018 | 54.90 | 54.90 | 54.90 | 0 | -0.17(-0.31%) | |
Jul 02, 2018 | 54.74 | 55.09 | 54.46 | 55.07 | 4,835,054 | +0.01(+0.02%) |
Jun 29, 2018 | 55.51 | 55.85 | 55.00 | 55.06 | 6,432,360 | -0.25(-0.46%) |
Jun 28, 2018 | 54.58 | 55.51 | 54.58 | 55.32 | 4,693,333 | +0.70(+1.29%) |
Jun 27, 2018 | 55.26 | 56.10 | 54.61 | 54.61 | 7,382,715 | -0.29(-0.53%) |
Jun 26, 2018 | 54.75 | 55.15 | 54.61 | 54.90 | 4,762,003 | +0.04(+0.07%) |
Jun 25, 2018 | 55.70 | 55.77 | 54.45 | 54.86 | 6,659,839 | -1.06(-1.89%) |
Jun 22, 2018 | 56.18 | 56.33 | 55.67 | 55.92 | 5,538,829 | +0.17(+0.31%) |
Jun 21, 2018 | 55.95 | 56.06 | 55.48 | 55.75 | 4,503,249 | -0.35(-0.63%) |
Jun 20, 2018 | 56.16 | 56.42 | 56.01 | 56.10 | 5,669,481 | -0.18(-0.32%) |
Jun 19, 2018 | 56.19 | 56.34 | 55.90 | 56.28 | 5,873,069 | -0.43(-0.76%) |
Jun 18, 2018 | 56.51 | 56.76 | 56.23 | 56.72 | 4,068,086 | -0.08(-0.14%) |
Jun 15, 2018 | 56.84 | 56.21 | 56.80 | 13,136,002 | -0.05(-0.08%) | |
Jun 14, 2018 | 56.75 | 57.08 | 56.64 | 56.84 | 4,409,280 | +0.30(+0.53%) |
Jun 13, 2018 | 56.93 | 57.03 | 56.40 | 56.54 | 6,855,266 | -0.26(-0.46%) |
Jun 12, 2018 | 57.12 | 57.26 | 56.53 | 56.81 | 5,393,535 | -0.19(-0.33%) |
Jun 11, 2018 | 57.13 | 57.31 | 56.79 | 56.99 | 5,914,041 | -0.13(-0.22%) |
Jun 08, 2018 | 56.89 | 57.25 | 56.73 | 57.12 | 5,178,101 | +0.08(+0.14%) |
Jun 07, 2018 | 57.38 | 57.64 | 56.76 | 57.04 | 4,241,111 | -0.33(-0.57%) |
Jun 06, 2018 | 57.37 | 57.37 | 4,502,347 | +0.46(+0.81%) | ||
Jun 05, 2018 | 56.96 | 57.14 | 56.53 | 56.90 | 4,950,542 | +0.01(+0.02%) |
Jun 04, 2018 | 56.26 | 56.98 | 56.23 | 56.90 | 4,500,644 | +0.55(+0.98%) |
Jun 01, 2018 | 55.94 | 56.41 | 55.84 | 56.34 | 3,982,823 | +0.79(+1.43%) |
May 31, 2018 | 55.88 | 56.18 | 55.53 | 55.55 | 7,002,698 | -0.49(-0.87%) |
May 30, 2018 | 55.78 | 56.56 | 55.47 | 56.04 | 6,594,962 | +0.70(+1.26%) |
May 29, 2018 | 55.60 | 55.86 | 54.94 | 55.34 | 5,502,081 | -0.97(-1.72%) |
May 25, 2018 | 56.31 | 56.31 | 56.31 | 0 | -0.13(-0.22%) | |
May 24, 2018 | 55.88 | 56.62 | 55.88 | 56.44 | 6,406,538 | +0.60(+1.08%) |
May 23, 2018 | 55.27 | 55.95 | 55.27 | 55.83 | 4,782,826 | +0.41(+0.73%) |
May 22, 2018 | 56.06 | 56.24 | 55.04 | 55.42 | 7,534,459 | -0.65(-1.16%) |
May 21, 2018 | 55.97 | 56.42 | 55.79 | 56.07 | 5,106,391 | +0.36(+0.65%) |
May 18, 2018 | 55.09 | 55.86 | 55.02 | 55.71 | 7,042,049 | +0.59(+1.06%) |
May 17, 2018 | 54.89 | 55.22 | 54.50 | 55.13 | 4,605,468 | +0.26(+0.48%) |
May 16, 2018 | 54.68 | 55.21 | 54.53 | 54.86 | 3,974,844 | +0.21(+0.38%) |
May 15, 2018 | 55.47 | 55.60 | 54.46 | 54.66 | 5,907,570 | -1.34(-2.39%) |
May 14, 2018 | 55.52 | 56.13 | 55.42 | 55.99 | 8,535,208 | +0.69(+1.24%) |
May 11, 2018 | 54.37 | 55.34 | 54.37 | 55.31 | 6,389,022 | +0.63(+1.16%) |
May 10, 2018 | 53.84 | 54.72 | 53.59 | 54.67 | 5,306,513 | +1.05(+1.95%) |
May 09, 2018 | 53.09 | 53.79 | 52.74 | 53.63 | 4,545,060 | +0.62(+1.18%) |
May 08, 2018 | 53.37 | 53.38 | 52.58 | 53.00 | 7,508,146 | -0.55(-1.03%) |
May 07, 2018 | 53.26 | 53.95 | 53.21 | 53.56 | 6,264,997 | +0.52(+0.99%) |
May 04, 2018 | 52.04 | 53.34 | 51.89 | 53.03 | 6,461,057 | +0.73(+1.40%) |
May 03, 2018 | 52.17 | 52.31 | 51.29 | 52.30 | 6,248,222 | +0.07(+0.14%) |
May 02, 2018 | 52.81 | 52.87 | 52.07 | 52.23 | 5,006,447 | -0.88(-1.65%) |