Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 49.50 | 49.85 | 49.36 | 49.81 | 6,862,514 | +0.61(+1.25%) |
Jul 30, 2018 | 49.19 | 49.62 | 49.12 | 49.19 | 7,143,707 | +0.12(+0.25%) |
Jul 27, 2018 | 48.90 | 49.56 | 48.84 | 49.07 | 12,532,973 | +0.04(+0.08%) |
Jul 26, 2018 | 49.26 | 49.83 | 48.99 | 49.03 | 3,524,673 | -0.16(-0.32%) |
Jul 25, 2018 | 49.40 | 49.47 | 48.90 | 49.19 | 4,862,667 | -0.30(-0.62%) |
Jul 24, 2018 | 49.52 | 50.39 | 49.15 | 49.49 | 7,225,087 | +0.41(+0.84%) |
Jul 23, 2018 | 47.99 | 49.28 | 47.99 | 49.08 | 9,888,047 | +0.65(+1.34%) |
Jul 20, 2018 | 49.65 | 49.71 | 47.69 | 48.43 | 19,194,678 | -3.87(-7.41%) |
Jul 19, 2018 | 53.41 | 53.41 | 52.01 | 52.31 | 4,625,186 | -1.46(-2.72%) |
Jul 18, 2018 | 53.02 | 53.97 | 52.97 | 53.77 | 3,413,791 | +1.06(+2.01%) |
Jul 17, 2018 | 52.53 | 52.87 | 52.26 | 52.71 | 5,154,027 | +0.14(+0.27%) |
Jul 16, 2018 | 52.18 | 53.01 | 52.16 | 52.57 | 3,046,199 | +0.43(+0.82%) |
Jul 13, 2018 | 52.25 | 52.55 | 51.82 | 52.14 | 3,215,807 | -0.24(-0.45%) |
Jul 12, 2018 | 52.75 | 52.75 | 51.95 | 52.38 | 2,495,660 | +0.09(+0.17%) |
Jul 11, 2018 | 52.47 | 52.80 | 52.18 | 52.28 | 4,438,845 | -0.60(-1.14%) |
Jul 10, 2018 | 53.44 | 53.50 | 52.68 | 52.89 | 2,124,178 | -0.39(-0.74%) |
Jul 09, 2018 | 52.62 | 53.41 | 52.56 | 53.28 | 2,979,132 | +0.97(+1.85%) |
Jul 06, 2018 | 51.89 | 52.71 | 51.70 | 52.31 | 2,700,105 | +0.18(+0.35%) |
Jul 05, 2018 | 52.84 | 52.84 | 52.01 | 52.13 | 2,098,722 | -0.28(-0.53%) |
Jul 03, 2018 | 52.41 | 52.41 | 52.41 | 0 | -0.62(-1.17%) | |
Jul 02, 2018 | 52.13 | 53.05 | 51.92 | 53.03 | 4,108,192 | +0.52(+1.00%) |
Jun 29, 2018 | 52.92 | 53.64 | 52.45 | 52.51 | 4,054,886 | -0.42(-0.80%) |
Jun 28, 2018 | 52.87 | 53.25 | 52.39 | 52.93 | 2,967,196 | +0.15(+0.29%) |
Jun 27, 2018 | 53.57 | 54.19 | 52.77 | 52.78 | 4,541,518 | -0.90(-1.68%) |
Jun 26, 2018 | 53.72 | 53.81 | 53.19 | 53.68 | 3,367,197 | -0.18(-0.33%) |
Jun 25, 2018 | 54.92 | 54.92 | 53.38 | 53.86 | 4,140,081 | -1.25(-2.26%) |
Jun 22, 2018 | 55.54 | 55.63 | 54.99 | 55.11 | 5,357,676 | -0.03(-0.05%) |
Jun 21, 2018 | 54.62 | 55.37 | 54.23 | 55.13 | 2,786,539 | +0.26(+0.47%) |
Jun 20, 2018 | 55.04 | 55.30 | 54.85 | 54.88 | 2,115,197 | -0.01(-0.01%) |
Jun 19, 2018 | 54.67 | 54.92 | 54.16 | 54.88 | 2,425,376 | -0.52(-0.93%) |
Jun 18, 2018 | 54.87 | 55.42 | 54.49 | 55.40 | 2,713,463 | +0.18(+0.33%) |
Jun 15, 2018 | 55.31 | 54.15 | 55.22 | 3,891,591 | +0.04(+0.08%) | |
Jun 14, 2018 | 55.42 | 55.42 | 54.75 | 55.17 | 3,131,063 | -0.06(-0.10%) |
Jun 13, 2018 | 55.77 | 56.03 | 55.20 | 55.23 | 2,300,732 | -0.60(-1.07%) |
Jun 12, 2018 | 56.46 | 56.67 | 55.69 | 55.83 | 2,503,120 | -0.46(-0.82%) |
Jun 11, 2018 | 56.49 | 56.81 | 56.21 | 56.29 | 2,321,378 | -0.12(-0.22%) |
Jun 08, 2018 | 56.48 | 56.64 | 55.94 | 56.41 | 3,498,368 | -0.22(-0.39%) |
Jun 07, 2018 | 56.20 | 56.91 | 56.07 | 56.63 | 2,345,949 | +0.76(+1.37%) |
Jun 06, 2018 | 55.87 | 55.86 | 3,492,562 | +0.94(+1.72%) | ||
Jun 05, 2018 | 55.15 | 55.15 | 54.57 | 54.92 | 2,512,288 | -0.34(-0.61%) |
Jun 04, 2018 | 55.20 | 55.49 | 54.97 | 55.26 | 1,619,859 | -0.02(-0.04%) |
Jun 01, 2018 | 54.87 | 55.54 | 54.80 | 55.28 | 2,625,634 | +1.31(+2.43%) |
May 31, 2018 | 54.46 | 54.57 | 53.81 | 53.97 | 2,656,356 | -0.74(-1.34%) |
May 30, 2018 | 53.99 | 54.94 | 53.61 | 54.70 | 3,329,998 | +1.31(+2.46%) |
May 29, 2018 | 55.70 | 55.90 | 52.80 | 53.39 | 4,543,067 | -3.03(-5.36%) |
May 25, 2018 | 56.41 | 56.41 | 56.41 | 0 | -0.13(-0.24%) | |
May 24, 2018 | 56.20 | 56.79 | 55.96 | 56.55 | 3,232,265 | +0.16(+0.29%) |
May 23, 2018 | 55.84 | 56.39 | 55.21 | 56.39 | 2,671,257 | +0.05(+0.09%) |
May 22, 2018 | 56.33 | 56.76 | 56.29 | 56.34 | 2,527,656 | +0.19(+0.34%) |
May 21, 2018 | 56.19 | 56.67 | 56.04 | 56.15 | 2,205,122 | +0.38(+0.67%) |
May 18, 2018 | 56.65 | 56.66 | 55.63 | 55.77 | 3,041,925 | -1.08(-1.90%) |
May 17, 2018 | 56.77 | 57.17 | 56.33 | 56.85 | 1,932,757 | +0.08(+0.14%) |
May 16, 2018 | 56.59 | 56.93 | 56.47 | 56.77 | 1,874,997 | -0.06(-0.11%) |
May 15, 2018 | 57.18 | 57.51 | 56.52 | 56.83 | 2,366,530 | -0.62(-1.08%) |
May 14, 2018 | 57.50 | 57.92 | 57.35 | 57.45 | 1,617,585 | +0.17(+0.29%) |
May 11, 2018 | 57.23 | 57.55 | 56.77 | 57.28 | 2,311,989 | +0.13(+0.23%) |
May 10, 2018 | 56.50 | 57.39 | 56.37 | 57.15 | 1,807,780 | +0.38(+0.66%) |
May 09, 2018 | 56.11 | 56.95 | 55.79 | 56.77 | 2,108,727 | +1.02(+1.82%) |
May 08, 2018 | 55.31 | 56.04 | 55.31 | 55.76 | 2,109,336 | +0.45(+0.81%) |
May 07, 2018 | 55.03 | 55.54 | 54.71 | 55.31 | 2,569,624 | +0.42(+0.77%) |
May 04, 2018 | 53.99 | 55.26 | 53.57 | 54.89 | 1,997,563 | +0.76(+1.40%) |
May 03, 2018 | 54.55 | 54.74 | 53.38 | 54.13 | 2,619,187 | -0.75(-1.37%) |
May 02, 2018 | 55.06 | 55.57 | 54.67 | 54.88 | 2,702,957 | -0.37(-0.67%) |