Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 56.30 | 56.47 | 54.12 | 54.13 | 11,202,865 | -2.14(-3.81%) |
Jul 30, 2018 | 55.63 | 56.41 | 55.58 | 56.28 | 5,594,904 | +0.63(+1.14%) |
Jul 27, 2018 | 55.05 | 55.96 | 55.02 | 55.64 | 5,446,153 | +0.28(+0.50%) |
Jul 26, 2018 | 55.28 | 55.70 | 55.27 | 55.37 | 5,486,864 | +0.29(+0.53%) |
Jul 25, 2018 | 54.50 | 55.08 | 54.37 | 55.07 | 5,495,909 | +0.34(+0.63%) |
Jul 24, 2018 | 54.92 | 55.26 | 54.51 | 54.73 | 8,103,796 | -0.22(-0.39%) |
Jul 23, 2018 | 54.13 | 55.14 | 54.11 | 54.95 | 6,588,097 | +0.89(+1.65%) |
Jul 20, 2018 | 54.46 | 54.65 | 53.88 | 54.05 | 7,655,716 | -0.73(-1.33%) |
Jul 19, 2018 | 55.96 | 56.12 | 53.64 | 54.78 | 11,615,549 | -1.46(-2.59%) |
Jul 18, 2018 | 56.20 | 56.62 | 55.96 | 56.24 | 6,192,825 | -0.03(-0.06%) |
Jul 17, 2018 | 56.52 | 56.57 | 55.79 | 56.27 | 6,413,292 | -0.25(-0.44%) |
Jul 16, 2018 | 56.88 | 56.97 | 56.42 | 56.52 | 5,546,463 | -0.32(-0.57%) |
Jul 13, 2018 | 56.32 | 57.61 | 56.32 | 56.85 | 6,751,758 | +0.53(+0.94%) |
Jul 12, 2018 | 56.27 | 58.26 | 55.64 | 56.32 | 16,966,656 | +0.57(+1.03%) |
Jul 11, 2018 | 56.27 | 56.27 | 55.34 | 55.74 | 7,154,085 | -0.78(-1.38%) |
Jul 10, 2018 | 56.66 | 56.96 | 56.08 | 56.52 | 7,640,052 | +0.50(+0.89%) |
Jul 09, 2018 | 55.84 | 56.89 | 55.63 | 56.03 | 9,688,510 | +0.96(+1.74%) |
Jul 06, 2018 | 53.81 | 55.27 | 53.57 | 55.07 | 8,581,669 | +1.15(+2.14%) |
Jul 05, 2018 | 53.92 | 54.16 | 53.38 | 53.91 | 8,063,223 | +0.49(+0.91%) |
Jul 03, 2018 | 53.43 | 53.43 | 53.43 | 0 | -0.55(-1.03%) | |
Jul 02, 2018 | 52.96 | 54.05 | 52.77 | 53.98 | 8,993,533 | +0.68(+1.27%) |
Jun 29, 2018 | 54.66 | 53.29 | 53.30 | 12,986,082 | -1.18(-2.17%) | |
Jun 28, 2018 | 53.17 | 54.94 | 52.39 | 54.49 | 31,576,662 | -3.54(-6.10%) |
Jun 27, 2018 | 57.79 | 58.33 | 57.35 | 58.02 | 7,698,127 | +0.20(+0.34%) |
Jun 26, 2018 | 59.22 | 59.43 | 57.58 | 57.82 | 7,943,656 | -1.34(-2.27%) |
Jun 25, 2018 | 59.38 | 59.82 | 58.31 | 59.17 | 8,130,196 | -0.62(-1.04%) |
Jun 22, 2018 | 59.30 | 60.16 | 58.84 | 59.79 | 11,001,355 | +0.91(+1.55%) |
Jun 21, 2018 | 59.58 | 60.40 | 58.65 | 58.88 | 7,433,887 | -0.43(-0.73%) |
Jun 20, 2018 | 58.48 | 59.75 | 57.81 | 59.31 | 11,202,556 | +0.69(+1.17%) |
Jun 19, 2018 | 59.08 | 55.91 | 58.62 | 13,303,720 | +2.51(+4.47%) | |
Jun 18, 2018 | 57.38 | 57.55 | 56.02 | 56.11 | 9,033,052 | -1.95(-3.35%) |
Jun 15, 2018 | 58.19 | 57.25 | 58.06 | 15,725,196 | +0.80(+1.40%) | |
Jun 14, 2018 | 56.90 | 57.55 | 56.41 | 57.25 | 10,419,725 | +0.59(+1.04%) |
Jun 13, 2018 | 56.32 | 57.67 | 55.74 | 56.66 | 16,697,477 | +1.71(+3.10%) |
Jun 12, 2018 | 55.60 | 55.78 | 54.21 | 54.96 | 11,970,130 | -0.49(-0.88%) |
Jun 11, 2018 | 54.75 | 56.10 | 54.49 | 55.45 | 9,973,792 | +0.75(+1.38%) |
Jun 08, 2018 | 54.06 | 54.73 | 53.85 | 54.69 | 6,608,427 | +0.84(+1.55%) |
Jun 07, 2018 | 53.94 | 54.38 | 53.55 | 53.86 | 7,019,601 | -0.05(-0.09%) |
Jun 06, 2018 | 53.93 | 53.91 | 7,882,847 | +1.45(+2.76%) | ||
Jun 05, 2018 | 52.94 | 53.28 | 51.90 | 52.46 | 9,668,925 | -0.64(-1.20%) |
Jun 04, 2018 | 53.08 | 53.45 | 52.71 | 53.09 | 13,791,908 | +0.02(+0.05%) |
Jun 01, 2018 | 52.89 | 53.19 | 52.55 | 53.07 | 6,643,786 | +0.56(+1.07%) |
May 31, 2018 | 54.54 | 54.55 | 52.48 | 52.51 | 16,179,165 | -2.15(-3.94%) |
May 30, 2018 | 53.89 | 54.69 | 53.64 | 54.66 | 7,875,052 | +0.99(+1.84%) |
May 29, 2018 | 54.21 | 54.65 | 53.51 | 53.67 | 9,957,727 | -1.02(-1.86%) |
May 25, 2018 | 54.69 | 54.69 | 54.69 | 0 | +0.75(+1.40%) | |
May 24, 2018 | 54.28 | 54.38 | 53.29 | 53.94 | 5,682,535 | -0.37(-0.69%) |
May 23, 2018 | 54.15 | 54.52 | 53.72 | 54.31 | 7,202,003 | -0.04(-0.08%) |
May 22, 2018 | 54.41 | 55.16 | 54.19 | 54.35 | 5,050,827 | +0.10(+0.18%) |
May 21, 2018 | 53.92 | 54.39 | 53.62 | 54.25 | 5,986,790 | +0.48(+0.89%) |
May 18, 2018 | 54.65 | 54.74 | 53.50 | 53.77 | 5,715,930 | -0.70(-1.28%) |
May 17, 2018 | 54.72 | 54.92 | 54.27 | 54.47 | 7,974,300 | -0.31(-0.56%) |
May 16, 2018 | 54.75 | 55.04 | 54.33 | 54.78 | 7,201,500 | +0.24(+0.44%) |
May 15, 2018 | 55.07 | 55.35 | 54.24 | 54.54 | 7,859,580 | -0.81(-1.47%) |
May 14, 2018 | 53.52 | 55.55 | 53.49 | 55.35 | 14,988,586 | +2.00(+3.74%) |
May 11, 2018 | 51.94 | 54.34 | 50.44 | 53.35 | 18,513,972 | +1.63(+3.15%) |
May 10, 2018 | 51.11 | 52.70 | 50.99 | 51.72 | 12,212,770 | +1.02(+2.01%) |
May 09, 2018 | 50.44 | 51.65 | 50.23 | 50.70 | 10,940,878 | +0.41(+0.82%) |
May 08, 2018 | 51.35 | 51.35 | 49.96 | 50.29 | 12,568,392 | -0.86(-1.68%) |
May 07, 2018 | 52.28 | 52.39 | 50.85 | 51.15 | 14,419,921 | -1.12(-2.14%) |
May 04, 2018 | 51.39 | 52.51 | 50.78 | 52.27 | 14,791,469 | +0.69(+1.33%) |
May 03, 2018 | 54.49 | 54.53 | 51.56 | 51.58 | 20,670,752 | -3.04(-5.57%) |
May 02, 2018 | 55.49 | 55.91 | 54.26 | 54.62 | 17,290,552 | -1.71(-3.03%) |