Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 52.77 | 53.20 | 51.78 | 51.80 | 29,800,084 | -0.22(-0.42%) |
Jul 30, 2018 | 53.17 | 53.23 | 51.44 | 52.02 | 26,228,648 | -0.93(-1.76%) |
Jul 27, 2018 | 53.44 | 53.61 | 52.12 | 52.95 | 30,684,420 | +0.20(+0.37%) |
Jul 26, 2018 | 53.71 | 52.39 | 52.75 | 29,381,252 | +0.36(+0.69%) | |
Jul 25, 2018 | 51.64 | 53.20 | 51.32 | 52.39 | 40,806,656 | +0.22(+0.41%) |
Jul 24, 2018 | 53.97 | 54.36 | 51.95 | 52.17 | 39,724,148 | -1.10(-2.06%) |
Jul 23, 2018 | 52.51 | 53.56 | 51.24 | 53.27 | 43,560,720 | -0.72(-1.33%) |
Jul 20, 2018 | 55.09 | 53.99 | 53.99 | 33,247,234 | -1.18(-2.13%) | |
Jul 19, 2018 | 56.18 | 56.48 | 54.63 | 55.17 | 40,123,196 | -1.21(-2.14%) |
Jul 18, 2018 | 56.18 | 57.06 | 55.85 | 56.37 | 34,346,732 | +0.48(+0.86%) |
Jul 17, 2018 | 54.78 | 56.06 | 54.46 | 55.89 | 25,181,820 | +0.79(+1.44%) |
Jul 16, 2018 | 55.54 | 56.11 | 55.01 | 55.10 | 26,215,702 | -0.20(-0.36%) |
Jul 13, 2018 | 55.29 | 29,366,012 | +0.88(+1.62%) | |||
Jul 12, 2018 | 53.63 | 54.62 | 53.48 | 54.41 | 30,145,030 | +1.25(+2.34%) |
Jul 11, 2018 | 53.37 | 53.97 | 52.76 | 53.17 | 39,378,852 | -1.53(-2.80%) |
Jul 10, 2018 | 53.64 | 54.85 | 53.38 | 54.70 | 35,325,284 | +1.40(+2.63%) |
Jul 09, 2018 | 52.79 | 53.48 | 52.12 | 53.29 | 33,183,446 | +1.06(+2.03%) |
Jul 06, 2018 | 51.56 | 52.41 | 51.01 | 52.23 | 32,448,736 | +0.38(+0.74%) |
Jul 05, 2018 | 51.86 | 52.31 | 50.98 | 51.85 | 51,992,588 | +1.33(+2.64%) |
Jul 03, 2018 | 50.52 | 50.52 | 50.52 | 0 | -2.94(-5.51%) | |
Jul 02, 2018 | 50.55 | 53.51 | 50.36 | 53.46 | 39,642,072 | +2.00(+3.89%) |
Jun 29, 2018 | 52.68 | 52.69 | 51.42 | 51.46 | 33,204,134 | -0.69(-1.32%) |
Jun 28, 2018 | 51.03 | 52.31 | 50.82 | 52.14 | 37,559,388 | +0.86(+1.68%) |
Jun 27, 2018 | 53.97 | 54.31 | 51.18 | 51.28 | 53,974,496 | -2.29(-4.27%) |
Jun 26, 2018 | 53.39 | 53.74 | 52.61 | 53.57 | 43,026,280 | +1.40(+2.69%) |
Jun 25, 2018 | 54.50 | 54.60 | 51.43 | 52.16 | 73,507,128 | -3.87(-6.90%) |
Jun 22, 2018 | 59.07 | 59.28 | 55.95 | 56.03 | 64,709,516 | -2.30(-3.94%) |
Jun 21, 2018 | 60.31 | 60.67 | 57.98 | 58.33 | 71,733,712 | +0.48(+0.83%) |
Jun 20, 2018 | 59.00 | 59.98 | 57.70 | 57.85 | 58,356,664 | -0.29(-0.51%) |
Jun 19, 2018 | 56.56 | 58.35 | 56.04 | 58.14 | 44,260,992 | +0.78(+1.37%) |
Jun 18, 2018 | 56.52 | 57.50 | 55.80 | 57.36 | 37,564,892 | +0.22(+0.38%) |
Jun 15, 2018 | 58.07 | 56.23 | 57.14 | 46,729,328 | -0.93(-1.61%) | |
Jun 14, 2018 | 59.42 | 59.44 | 57.57 | 58.07 | 44,222,840 | -0.85(-1.45%) |
Jun 13, 2018 | 59.17 | 60.12 | 58.90 | 58.93 | 33,900,976 | -0.49(-0.83%) |
Jun 12, 2018 | 60.68 | 60.69 | 58.82 | 59.42 | 44,337,260 | -0.82(-1.37%) |
Jun 11, 2018 | 60.55 | 61.38 | 59.94 | 60.24 | 43,022,216 | +0.00(+0.00%) |
Jun 08, 2018 | 57.53 | 60.45 | 57.13 | 60.24 | 58,235,624 | +1.73(+2.95%) |
Jun 07, 2018 | 58.73 | 59.14 | 57.46 | 58.51 | 43,041,768 | +0.21(+0.35%) |
Jun 06, 2018 | 58.31 | 37,436,084 | +0.01(+0.02%) | |||
Jun 05, 2018 | 58.68 | 59.01 | 57.73 | 58.30 | 42,468,704 | +0.30(+0.52%) |
Jun 04, 2018 | 56.35 | 58.05 | 55.56 | 57.99 | 65,559,032 | +0.35(+0.61%) |
Jun 01, 2018 | 57.71 | 58.23 | 55.81 | 57.64 | 76,188,528 | +1.13(+2.00%) |
May 31, 2018 | 58.12 | 59.12 | 56.09 | 56.51 | 103,720,864 | -4.89(-7.96%) |
May 30, 2018 | 62.51 | 63.45 | 59.78 | 61.40 | 86,262,352 | -0.05(-0.08%) |
May 29, 2018 | 60.21 | 62.78 | 60.20 | 61.45 | 76,974,536 | +1.25(+2.07%) |
May 25, 2018 | 60.20 | 60.20 | 60.20 | 0 | -0.14(-0.23%) | |
May 24, 2018 | 59.05 | 60.83 | 58.44 | 60.34 | 76,083,720 | +1.49(+2.53%) |
May 23, 2018 | 57.94 | 58.88 | 57.06 | 58.85 | 65,225,508 | +0.92(+1.59%) |
May 22, 2018 | 57.94 | 59.37 | 57.21 | 57.92 | 113,061,936 | +3.48(+6.40%) |
May 21, 2018 | 55.12 | 55.41 | 53.51 | 54.44 | 72,064,768 | +2.05(+3.91%) |
May 18, 2018 | 52.60 | 53.63 | 51.86 | 52.39 | 46,968,556 | -1.29(-2.39%) |
May 17, 2018 | 54.96 | 55.38 | 52.92 | 53.68 | 55,832,372 | -1.77(-3.19%) |
May 16, 2018 | 54.55 | 55.84 | 54.44 | 55.44 | 60,036,544 | +2.44(+4.61%) |
May 15, 2018 | 52.79 | 53.16 | 51.70 | 53.00 | 44,094,848 | +0.99(+1.91%) |
May 14, 2018 | 52.00 | 52.70 | 51.87 | 52.01 | 33,974,948 | +1.16(+2.28%) |
May 11, 2018 | 51.40 | 51.81 | 50.71 | 50.85 | 28,174,094 | -0.82(-1.60%) |
May 10, 2018 | 50.83 | 51.69 | 50.63 | 51.67 | 37,819,968 | +1.62(+3.23%) |
May 09, 2018 | 48.14 | 50.07 | 48.07 | 50.05 | 37,158,916 | +2.39(+5.02%) |
May 08, 2018 | 47.62 | 47.94 | 46.98 | 47.66 | 25,486,724 | +0.09(+0.19%) |
May 07, 2018 | 47.36 | 48.19 | 47.21 | 47.57 | 34,645,120 | +0.88(+1.89%) |
May 04, 2018 | 45.45 | 46.81 | 45.28 | 46.69 | 29,178,684 | +0.94(+2.06%) |
May 03, 2018 | 44.88 | 45.99 | 44.48 | 45.75 | 31,050,812 | +0.72(+1.59%) |
May 02, 2018 | 45.05 | 45.86 | 44.82 | 45.03 | 32,222,604 | -0.88(-1.92%) |