Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 58.82 | 58.96 | 58.36 | 58.57 | 16,702,318 | -0.33(-0.55%) |
Jul 30, 2018 | 58.55 | 59.31 | 58.50 | 58.90 | 20,053,598 | +0.49(+0.84%) |
Jul 27, 2018 | 58.14 | 58.51 | 57.98 | 58.41 | 13,740,391 | +0.29(+0.49%) |
Jul 26, 2018 | 58.46 | 58.59 | 58.05 | 58.12 | 13,704,341 | -0.31(-0.53%) |
Jul 25, 2018 | 57.70 | 58.46 | 57.64 | 58.43 | 17,491,952 | +0.53(+0.91%) |
Jul 24, 2018 | 57.36 | 58.23 | 57.29 | 57.90 | 26,858,580 | +0.70(+1.22%) |
Jul 23, 2018 | 56.35 | 57.40 | 56.23 | 57.20 | 19,344,044 | +0.81(+1.43%) |
Jul 20, 2018 | 56.05 | 56.67 | 55.83 | 56.40 | 14,754,328 | +0.19(+0.33%) |
Jul 19, 2018 | 56.62 | 56.67 | 55.85 | 56.21 | 18,206,156 | -0.70(-1.23%) |
Jul 18, 2018 | 56.40 | 57.24 | 56.40 | 56.91 | 20,017,588 | +0.41(+0.72%) |
Jul 17, 2018 | 56.62 | 56.93 | 56.05 | 56.50 | 21,179,376 | -0.09(-0.16%) |
Jul 16, 2018 | 54.88 | 56.80 | 54.82 | 56.59 | 32,719,228 | +2.00(+3.67%) |
Jul 13, 2018 | 55.39 | 55.65 | 53.95 | 54.59 | 41,816,032 | -1.23(-2.20%) |
Jul 12, 2018 | 55.70 | 55.89 | 55.35 | 55.82 | 16,365,384 | +0.49(+0.88%) |
Jul 11, 2018 | 55.38 | 55.78 | 55.27 | 55.33 | 16,273,929 | -0.26(-0.47%) |
Jul 10, 2018 | 56.40 | 56.50 | 55.36 | 55.59 | 20,898,424 | -0.58(-1.03%) |
Jul 09, 2018 | 55.00 | 56.26 | 54.99 | 56.17 | 18,585,522 | +1.47(+2.68%) |
Jul 06, 2018 | 53.95 | 54.86 | 53.69 | 54.70 | 16,170,619 | +0.47(+0.87%) |
Jul 05, 2018 | 54.13 | 54.45 | 53.95 | 54.23 | 15,148,319 | +0.41(+0.76%) |
Jul 03, 2018 | 53.82 | 53.82 | 53.82 | 0 | -0.90(-1.64%) | |
Jul 02, 2018 | 53.94 | 54.72 | 53.72 | 54.72 | 15,582,271 | +0.20(+0.36%) |
Jun 29, 2018 | 56.03 | 54.49 | 54.52 | 29,733,630 | +0.03(+0.06%) | |
Jun 28, 2018 | 53.76 | 54.69 | 53.41 | 54.49 | 24,350,056 | +1.16(+2.17%) |
Jun 27, 2018 | 53.95 | 55.04 | 53.32 | 53.33 | 25,661,706 | -0.69(-1.28%) |
Jun 26, 2018 | 53.37 | 54.34 | 52.45 | 54.03 | 27,754,298 | +0.46(+0.85%) |
Jun 25, 2018 | 54.42 | 54.49 | 53.24 | 53.57 | 26,293,070 | -1.18(-2.16%) |
Jun 22, 2018 | 55.44 | 55.57 | 54.72 | 54.75 | 20,052,020 | -0.35(-0.64%) |
Jun 21, 2018 | 54.72 | 55.48 | 54.34 | 55.10 | 20,306,454 | +0.20(+0.37%) |
Jun 20, 2018 | 55.17 | 55.36 | 54.69 | 54.90 | 20,492,654 | +0.49(+0.90%) |
Jun 19, 2018 | 53.80 | 54.51 | 53.73 | 54.41 | 20,733,346 | +0.02(+0.04%) |
Jun 18, 2018 | 53.57 | 54.43 | 53.27 | 54.38 | 16,789,484 | +0.33(+0.62%) |
Jun 15, 2018 | 54.28 | 53.15 | 54.05 | 35,980,344 | +0.15(+0.27%) | |
Jun 14, 2018 | 55.04 | 55.08 | 53.73 | 53.90 | 29,494,508 | -0.92(-1.68%) |
Jun 13, 2018 | 55.26 | 55.73 | 54.77 | 54.82 | 21,516,054 | -0.26(-0.47%) |
Jun 12, 2018 | 55.61 | 55.87 | 54.95 | 55.08 | 16,857,398 | -0.41(-0.73%) |
Jun 11, 2018 | 56.15 | 56.35 | 55.46 | 55.49 | 17,109,620 | -0.29(-0.53%) |
Jun 08, 2018 | 55.51 | 55.83 | 55.22 | 55.79 | 14,249,305 | +0.02(+0.03%) |
Jun 07, 2018 | 56.16 | 56.22 | 55.38 | 55.77 | 20,258,158 | +0.18(+0.32%) |
Jun 06, 2018 | 55.74 | 55.59 | 18,240,360 | +1.20(+2.20%) | ||
Jun 05, 2018 | 54.65 | 54.66 | 54.14 | 54.39 | 17,271,976 | -0.47(-0.86%) |
Jun 04, 2018 | 54.95 | 55.22 | 54.59 | 54.86 | 12,849,114 | +0.05(+0.09%) |
Jun 01, 2018 | 54.99 | 55.43 | 54.65 | 54.82 | 18,305,684 | +0.48(+0.88%) |
May 31, 2018 | 54.22 | 54.55 | 53.57 | 54.34 | 27,779,020 | +0.01(+0.02%) |
May 30, 2018 | 54.23 | 54.49 | 53.90 | 54.33 | 23,366,674 | +0.79(+1.48%) |
May 29, 2018 | 54.69 | 55.00 | 53.12 | 53.54 | 46,289,920 | -2.22(-3.99%) |
May 25, 2018 | 55.76 | 55.76 | 55.76 | 0 | -0.71(-1.26%) | |
May 24, 2018 | 56.90 | 56.94 | 55.80 | 56.47 | 20,315,748 | -0.76(-1.32%) |
May 23, 2018 | 57.56 | 57.60 | 56.40 | 57.23 | 16,723,813 | -0.68(-1.18%) |
May 22, 2018 | 57.68 | 58.41 | 57.45 | 57.91 | 17,341,936 | +0.53(+0.92%) |
May 21, 2018 | 57.56 | 57.74 | 57.28 | 57.38 | 12,024,416 | +0.38(+0.67%) |
May 18, 2018 | 58.06 | 58.11 | 56.94 | 57.00 | 19,835,326 | -1.30(-2.24%) |
May 17, 2018 | 58.44 | 58.69 | 57.91 | 58.30 | 18,258,288 | -0.32(-0.54%) |
May 16, 2018 | 59.02 | 59.28 | 58.51 | 58.62 | 14,478,084 | -0.59(-1.00%) |
May 15, 2018 | 59.08 | 59.49 | 58.96 | 59.22 | 15,321,278 | +0.05(+0.08%) |
May 14, 2018 | 59.42 | 59.72 | 59.07 | 59.17 | 15,480,637 | -0.20(-0.33%) |
May 11, 2018 | 59.09 | 59.67 | 59.04 | 59.36 | 14,153,350 | +0.24(+0.40%) |
May 10, 2018 | 58.63 | 59.42 | 58.33 | 59.13 | 14,099,554 | +0.51(+0.86%) |
May 09, 2018 | 58.03 | 58.66 | 57.65 | 58.62 | 19,509,050 | +0.77(+1.34%) |
May 08, 2018 | 56.75 | 58.21 | 56.54 | 57.85 | 28,965,218 | +2.04(+3.65%) |
May 07, 2018 | 55.62 | 55.94 | 55.52 | 55.81 | 14,473,844 | +0.46(+0.82%) |
May 04, 2018 | 54.63 | 55.62 | 54.56 | 55.35 | 15,356,955 | +0.26(+0.47%) |
May 03, 2018 | 54.98 | 55.33 | 53.97 | 55.09 | 20,131,860 | -0.04(-0.07%) |
May 02, 2018 | 55.10 | 55.97 | 54.94 | 55.13 | 18,851,078 | -0.21(-0.38%) |