Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 58.95 | 59.28 | 58.57 | 59.08 | 2,528,084 | +0.18(+0.30%) |
Jul 30, 2018 | 58.59 | 59.81 | 58.59 | 58.91 | 2,360,315 | +0.21(+0.35%) |
Jul 27, 2018 | 58.56 | 59.74 | 58.38 | 58.70 | 2,361,186 | +0.24(+0.40%) |
Jul 26, 2018 | 58.20 | 58.89 | 57.99 | 58.46 | 2,587,013 | +0.53(+0.92%) |
Jul 25, 2018 | 57.88 | 58.41 | 57.62 | 57.93 | 2,234,640 | +0.05(+0.09%) |
Jul 24, 2018 | 58.20 | 57.01 | 57.88 | 2,558,869 | +0.41(+0.72%) | |
Jul 23, 2018 | 58.23 | 58.32 | 57.43 | 57.47 | 2,500,271 | -0.88(-1.50%) |
Jul 20, 2018 | 58.50 | 58.70 | 58.17 | 58.34 | 2,209,580 | -0.16(-0.27%) |
Jul 19, 2018 | 59.34 | 59.46 | 58.32 | 58.50 | 2,780,889 | -1.09(-1.83%) |
Jul 18, 2018 | 60.48 | 60.55 | 59.57 | 59.60 | 1,946,555 | -0.68(-1.13%) |
Jul 17, 2018 | 60.50 | 61.04 | 60.17 | 60.27 | 1,807,349 | -0.41(-0.68%) |
Jul 16, 2018 | 60.57 | 61.13 | 60.57 | 60.69 | 1,721,180 | -0.05(-0.08%) |
Jul 13, 2018 | 60.87 | 60.74 | 3,127,150 | +0.10(+0.16%) | ||
Jul 12, 2018 | 59.36 | 60.68 | 59.09 | 60.64 | 3,687,631 | +1.38(+2.33%) |
Jul 11, 2018 | 59.37 | 60.03 | 58.89 | 59.26 | 2,511,638 | -0.98(-1.63%) |
Jul 10, 2018 | 60.48 | 60.57 | 60.05 | 60.24 | 1,525,035 | -0.16(-0.26%) |
Jul 09, 2018 | 60.07 | 60.67 | 59.72 | 60.40 | 2,831,635 | +0.20(+0.33%) |
Jul 06, 2018 | 59.15 | 60.43 | 58.98 | 60.21 | 2,973,660 | +1.06(+1.80%) |
Jul 05, 2018 | 58.54 | 59.20 | 58.31 | 59.14 | 3,400,118 | +0.91(+1.56%) |
Jul 03, 2018 | 58.24 | 58.24 | 58.24 | 0 | -0.76(-1.29%) | |
Jul 02, 2018 | 58.55 | 59.04 | 58.14 | 58.99 | 2,252,215 | +0.16(+0.27%) |
Jun 29, 2018 | 58.96 | 59.12 | 58.56 | 58.84 | 2,471,589 | -0.11(-0.18%) |
Jun 28, 2018 | 59.02 | 59.28 | 57.78 | 58.95 | 4,086,985 | +0.51(+0.88%) |
Jun 27, 2018 | 58.67 | 59.55 | 58.28 | 58.43 | 2,512,534 | -0.35(-0.60%) |
Jun 26, 2018 | 58.80 | 58.85 | 57.92 | 58.79 | 3,601,462 | -0.03(-0.05%) |
Jun 25, 2018 | 59.60 | 59.97 | 58.56 | 58.82 | 4,465,673 | -1.04(-1.74%) |
Jun 22, 2018 | 59.41 | 60.23 | 59.15 | 59.86 | 3,477,550 | +0.78(+1.32%) |
Jun 21, 2018 | 59.32 | 59.77 | 58.55 | 59.08 | 3,055,040 | -0.33(-0.56%) |
Jun 20, 2018 | 59.72 | 59.80 | 59.15 | 59.42 | 4,636,741 | -0.20(-0.33%) |
Jun 19, 2018 | 58.88 | 59.95 | 58.52 | 59.61 | 3,706,495 | +0.18(+0.30%) |
Jun 18, 2018 | 58.74 | 59.55 | 58.32 | 59.44 | 4,157,214 | +0.34(+0.58%) |
Jun 15, 2018 | 59.16 | 58.62 | 59.09 | 3,753,516 | +0.47(+0.81%) | |
Jun 14, 2018 | 57.91 | 58.78 | 57.70 | 58.62 | 3,129,129 | +0.84(+1.45%) |
Jun 13, 2018 | 58.10 | 58.19 | 57.49 | 57.78 | 6,277,813 | +0.58(+1.02%) |
Jun 12, 2018 | 57.02 | 57.34 | 56.88 | 57.20 | 1,998,899 | +0.10(+0.17%) |
Jun 11, 2018 | 56.72 | 57.29 | 56.53 | 57.10 | 2,548,413 | +0.19(+0.33%) |
Jun 08, 2018 | 56.45 | 57.08 | 56.11 | 56.92 | 2,530,128 | -0.02(-0.03%) |
Jun 07, 2018 | 56.62 | 57.31 | 56.62 | 56.94 | 3,909,352 | +0.22(+0.38%) |
Jun 06, 2018 | 56.75 | 56.03 | 56.72 | 2,897,938 | +0.43(+0.77%) | |
Jun 05, 2018 | 56.04 | 56.71 | 56.01 | 56.29 | 1,815,155 | +0.04(+0.07%) |
Jun 04, 2018 | 55.93 | 56.57 | 55.75 | 56.25 | 3,240,848 | +0.25(+0.44%) |
Jun 01, 2018 | 55.14 | 56.18 | 55.05 | 56.00 | 3,366,355 | +1.15(+2.10%) |
May 31, 2018 | 55.37 | 55.40 | 54.39 | 54.85 | 5,979,791 | -0.62(-1.12%) |
May 30, 2018 | 55.79 | 56.19 | 55.34 | 55.47 | 4,687,502 | -0.29(-0.51%) |
May 29, 2018 | 55.50 | 56.28 | 55.12 | 55.75 | 3,044,430 | +0.03(+0.05%) |
May 25, 2018 | 55.73 | 55.73 | 55.73 | 0 | -0.38(-0.68%) | |
May 24, 2018 | 56.29 | 56.49 | 55.99 | 56.11 | 2,588,502 | -0.04(-0.07%) |
May 23, 2018 | 56.07 | 56.40 | 55.60 | 56.15 | 2,813,602 | -0.16(-0.28%) |
May 22, 2018 | 56.48 | 56.72 | 56.04 | 56.31 | 2,795,091 | -0.01(-0.02%) |
May 21, 2018 | 56.32 | 56.44 | 55.70 | 56.32 | 2,040,378 | +0.26(+0.46%) |
May 18, 2018 | 55.88 | 56.62 | 55.65 | 56.06 | 4,088,224 | +0.25(+0.44%) |
May 17, 2018 | 55.66 | 55.90 | 55.54 | 55.81 | 2,516,728 | +0.15(+0.27%) |
May 16, 2018 | 56.01 | 56.03 | 55.40 | 55.67 | 2,949,529 | +0.16(+0.28%) |
May 15, 2018 | 55.20 | 56.16 | 55.14 | 55.51 | 2,964,675 | -0.09(-0.16%) |
May 14, 2018 | 55.53 | 55.79 | 55.26 | 55.60 | 3,830,343 | +0.07(+0.12%) |
May 11, 2018 | 56.18 | 56.46 | 55.38 | 55.53 | 2,817,321 | -0.45(-0.81%) |
May 10, 2018 | 55.31 | 56.41 | 55.31 | 55.98 | 5,613,312 | +0.52(+0.94%) |
May 09, 2018 | 55.05 | 55.57 | 54.72 | 55.46 | 5,137,662 | +0.73(+1.33%) |
May 08, 2018 | 55.83 | 56.07 | 54.58 | 54.73 | 4,516,835 | -0.95(-1.70%) |
May 07, 2018 | 56.44 | 57.11 | 55.17 | 55.68 | 6,298,204 | -0.71(-1.26%) |
May 04, 2018 | 55.02 | 56.86 | 54.98 | 56.38 | 6,327,334 | +1.32(+2.40%) |
May 03, 2018 | 55.77 | 56.21 | 54.25 | 55.07 | 10,907,398 | -1.03(-1.84%) |
May 02, 2018 | 58.90 | 59.28 | 54.70 | 56.10 | 15,162,348 | -2.42(-4.14%) |