Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 52.82 | 53.25 | 51.83 | 51.85 | 29,774,044 | -0.22(-0.42%) |
Jul 30, 2018 | 53.22 | 53.28 | 51.48 | 52.06 | 26,205,728 | -0.93(-1.76%) |
Jul 27, 2018 | 53.49 | 53.65 | 52.16 | 53.00 | 30,657,606 | +0.20(+0.37%) |
Jul 26, 2018 | 53.76 | 52.44 | 52.80 | 29,355,576 | +0.36(+0.69%) | |
Jul 25, 2018 | 51.69 | 53.25 | 51.37 | 52.44 | 40,770,996 | +0.22(+0.41%) |
Jul 24, 2018 | 54.02 | 54.41 | 51.99 | 52.22 | 39,689,432 | -1.10(-2.06%) |
Jul 23, 2018 | 52.55 | 53.60 | 51.29 | 53.32 | 43,522,652 | -0.72(-1.33%) |
Jul 20, 2018 | 55.14 | 54.04 | 54.04 | 33,218,180 | -1.18(-2.13%) | |
Jul 19, 2018 | 56.23 | 56.53 | 54.68 | 55.22 | 40,088,136 | -1.21(-2.14%) |
Jul 18, 2018 | 56.23 | 57.11 | 55.90 | 56.42 | 34,316,716 | +0.48(+0.86%) |
Jul 17, 2018 | 54.83 | 56.11 | 54.51 | 55.94 | 25,159,816 | +0.80(+1.44%) |
Jul 16, 2018 | 55.59 | 56.16 | 55.06 | 55.15 | 26,192,792 | -0.20(-0.35%) |
Jul 13, 2018 | 55.34 | 29,340,350 | +0.88(+1.62%) | |||
Jul 12, 2018 | 53.67 | 54.67 | 53.53 | 54.46 | 30,118,688 | +1.25(+2.34%) |
Jul 11, 2018 | 53.42 | 54.02 | 52.80 | 53.21 | 39,344,440 | -1.53(-2.80%) |
Jul 10, 2018 | 53.68 | 54.90 | 53.43 | 54.74 | 35,294,416 | +1.40(+2.63%) |
Jul 09, 2018 | 52.84 | 53.53 | 52.16 | 53.34 | 33,154,448 | +1.06(+2.03%) |
Jul 06, 2018 | 51.60 | 52.46 | 51.05 | 52.28 | 32,420,380 | +0.38(+0.74%) |
Jul 05, 2018 | 51.91 | 52.36 | 51.02 | 51.90 | 51,947,152 | +1.34(+2.64%) |
Jul 03, 2018 | 50.56 | 50.56 | 50.56 | 0 | -2.95(-5.51%) | |
Jul 02, 2018 | 50.60 | 53.56 | 50.40 | 53.51 | 39,607,432 | +2.00(+3.89%) |
Jun 29, 2018 | 52.73 | 52.74 | 51.46 | 51.50 | 33,175,118 | -0.69(-1.32%) |
Jun 28, 2018 | 51.07 | 52.35 | 50.86 | 52.19 | 37,526,568 | +0.86(+1.68%) |
Jun 27, 2018 | 54.02 | 54.36 | 51.23 | 51.33 | 53,927,332 | -2.29(-4.27%) |
Jun 26, 2018 | 53.44 | 53.79 | 52.65 | 53.61 | 42,988,680 | +1.40(+2.69%) |
Jun 25, 2018 | 54.55 | 54.65 | 51.47 | 52.21 | 73,442,896 | -3.87(-6.90%) |
Jun 22, 2018 | 59.12 | 59.33 | 56.00 | 56.08 | 64,652,968 | -2.30(-3.94%) |
Jun 21, 2018 | 60.36 | 60.73 | 58.03 | 58.38 | 71,671,024 | +0.48(+0.83%) |
Jun 20, 2018 | 59.06 | 60.03 | 57.75 | 57.90 | 58,305,668 | -0.29(-0.51%) |
Jun 19, 2018 | 56.61 | 58.40 | 56.09 | 58.19 | 44,222,312 | +0.79(+1.37%) |
Jun 18, 2018 | 56.57 | 57.55 | 55.85 | 57.41 | 37,532,064 | +0.22(+0.38%) |
Jun 15, 2018 | 58.12 | 56.28 | 57.19 | 46,688,492 | -0.93(-1.61%) | |
Jun 14, 2018 | 59.47 | 59.49 | 57.62 | 58.12 | 44,184,196 | -0.85(-1.45%) |
Jun 13, 2018 | 59.22 | 60.17 | 58.95 | 58.98 | 33,871,348 | -0.49(-0.83%) |
Jun 12, 2018 | 60.73 | 60.74 | 58.87 | 59.47 | 44,298,516 | -0.83(-1.37%) |
Jun 11, 2018 | 60.61 | 61.43 | 59.99 | 60.29 | 42,984,620 | +0.00(+0.00%) |
Jun 08, 2018 | 57.58 | 60.50 | 57.18 | 60.29 | 58,184,732 | +1.73(+2.95%) |
Jun 07, 2018 | 58.78 | 59.19 | 57.51 | 58.56 | 43,004,152 | +0.21(+0.35%) |
Jun 06, 2018 | 58.36 | 37,403,368 | +0.01(+0.02%) | |||
Jun 05, 2018 | 58.73 | 59.07 | 57.78 | 58.35 | 42,431,592 | +0.30(+0.52%) |
Jun 04, 2018 | 56.40 | 58.10 | 55.61 | 58.04 | 65,501,740 | +0.35(+0.61%) |
Jun 01, 2018 | 57.76 | 58.28 | 55.86 | 57.69 | 76,121,952 | +1.13(+2.00%) |
May 31, 2018 | 58.17 | 59.17 | 56.14 | 56.56 | 103,630,224 | -4.89(-7.96%) |
May 30, 2018 | 62.56 | 63.50 | 59.83 | 61.45 | 86,186,976 | -0.05(-0.08%) |
May 29, 2018 | 60.26 | 62.84 | 60.25 | 61.50 | 76,907,272 | +1.25(+2.07%) |
May 25, 2018 | 60.25 | 60.25 | 60.25 | 0 | -0.14(-0.23%) | |
May 24, 2018 | 59.10 | 60.88 | 58.50 | 60.39 | 76,017,240 | +1.49(+2.53%) |
May 23, 2018 | 57.99 | 58.93 | 57.11 | 58.90 | 65,168,512 | +0.92(+1.59%) |
May 22, 2018 | 57.99 | 59.42 | 57.26 | 57.98 | 112,963,136 | +3.49(+6.40%) |
May 21, 2018 | 55.17 | 55.46 | 53.56 | 54.49 | 72,001,792 | +2.05(+3.91%) |
May 18, 2018 | 52.64 | 53.67 | 51.91 | 52.44 | 46,927,512 | -1.29(-2.39%) |
May 17, 2018 | 55.01 | 55.43 | 52.97 | 53.72 | 55,783,580 | -1.77(-3.19%) |
May 16, 2018 | 54.60 | 55.89 | 54.49 | 55.49 | 59,984,080 | +2.45(+4.61%) |
May 15, 2018 | 52.84 | 53.20 | 51.75 | 53.04 | 44,056,312 | +0.99(+1.91%) |
May 14, 2018 | 52.04 | 52.75 | 51.92 | 52.05 | 33,945,260 | +1.16(+2.28%) |
May 11, 2018 | 51.44 | 51.86 | 50.76 | 50.89 | 28,149,474 | -0.82(-1.60%) |
May 10, 2018 | 50.87 | 51.74 | 50.68 | 51.72 | 37,786,920 | +1.62(+3.23%) |
May 09, 2018 | 48.18 | 50.12 | 48.11 | 50.10 | 37,126,444 | +2.40(+5.02%) |
May 08, 2018 | 47.66 | 47.99 | 47.02 | 47.70 | 25,464,452 | +0.09(+0.19%) |
May 07, 2018 | 47.40 | 48.23 | 47.25 | 47.61 | 34,614,844 | +0.88(+1.89%) |
May 04, 2018 | 45.49 | 46.85 | 45.32 | 46.73 | 29,153,186 | +0.94(+2.06%) |
May 03, 2018 | 44.92 | 46.03 | 44.52 | 45.79 | 31,023,676 | +0.72(+1.59%) |
May 02, 2018 | 45.09 | 45.90 | 44.86 | 45.07 | 32,194,446 | -0.88(-1.92%) |