Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 58.65 | 58.81 | 58.31 | 58.44 | 14,899,667 | -0.11(-0.18%) |
Jul 30, 2018 | 58.53 | 58.77 | 58.33 | 58.55 | 15,037,294 | +0.48(+0.82%) |
Jul 27, 2018 | 57.67 | 58.37 | 57.59 | 58.07 | 16,683,950 | -0.25(-0.43%) |
Jul 26, 2018 | 57.81 | 58.42 | 57.76 | 58.32 | 16,082,834 | +0.63(+1.09%) |
Jul 25, 2018 | 57.29 | 57.83 | 57.01 | 57.69 | 14,566,180 | +0.48(+0.83%) |
Jul 24, 2018 | 56.75 | 57.55 | 56.67 | 57.21 | 13,418,764 | +0.71(+1.26%) |
Jul 23, 2018 | 56.91 | 56.95 | 56.40 | 56.50 | 10,060,740 | -0.25(-0.44%) |
Jul 20, 2018 | 56.95 | 57.08 | 56.57 | 56.75 | 14,333,033 | -0.20(-0.35%) |
Jul 19, 2018 | 56.78 | 57.18 | 56.72 | 56.95 | 21,420,152 | +0.02(+0.03%) |
Jul 18, 2018 | 56.62 | 57.02 | 56.06 | 56.93 | 20,258,486 | +0.04(+0.07%) |
Jul 17, 2018 | 56.93 | 57.21 | 56.58 | 56.89 | 12,870,695 | -0.23(-0.40%) |
Jul 16, 2018 | 57.22 | 57.50 | 56.63 | 57.12 | 15,031,555 | -0.67(-1.15%) |
Jul 13, 2018 | 57.54 | 58.14 | 57.39 | 57.79 | 15,074,373 | +0.30(+0.53%) |
Jul 12, 2018 | 57.54 | 57.86 | 57.08 | 57.49 | 16,585,150 | +0.10(+0.17%) |
Jul 11, 2018 | 57.01 | 57.39 | 25,551,894 | -1.24(-2.12%) | ||
Jul 10, 2018 | 58.55 | 59.11 | 58.49 | 58.63 | 14,520,823 | +0.43(+0.74%) |
Jul 09, 2018 | 57.69 | 58.28 | 57.66 | 58.20 | 14,593,851 | +0.86(+1.49%) |
Jul 06, 2018 | 56.82 | 57.52 | 56.55 | 57.34 | 12,286,419 | +0.35(+0.61%) |
Jul 05, 2018 | 57.40 | 57.58 | 56.83 | 56.99 | 13,156,204 | -0.06(-0.11%) |
Jul 03, 2018 | 57.05 | 57.05 | 57.05 | 0 | +0.36(+0.63%) | |
Jul 02, 2018 | 57.14 | 57.16 | 56.39 | 56.70 | 20,185,290 | -0.85(-1.47%) |
Jun 29, 2018 | 58.15 | 57.55 | 17,376,942 | +0.36(+0.62%) | ||
Jun 28, 2018 | 57.35 | 57.56 | 56.75 | 57.19 | 18,851,550 | -0.08(-0.13%) |
Jun 27, 2018 | 56.98 | 57.98 | 56.95 | 57.27 | 27,163,302 | +0.76(+1.34%) |
Jun 26, 2018 | 55.95 | 56.73 | 55.75 | 56.51 | 17,853,480 | +0.70(+1.26%) |
Jun 25, 2018 | 56.78 | 56.86 | 55.42 | 55.80 | 24,255,414 | -1.14(-2.01%) |
Jun 22, 2018 | 57.21 | 57.57 | 56.94 | 56.95 | 37,360,264 | +1.11(+2.00%) |
Jun 21, 2018 | 56.49 | 56.52 | 55.57 | 55.83 | 19,807,252 | -1.05(-1.85%) |
Jun 20, 2018 | 56.98 | 57.10 | 56.43 | 56.89 | 15,381,639 | +0.25(+0.44%) |
Jun 19, 2018 | 56.85 | 55.92 | 56.64 | 16,637,368 | -0.13(-0.23%) | |
Jun 18, 2018 | 56.06 | 57.14 | 56.06 | 56.77 | 17,398,486 | +0.56(+1.00%) |
Jun 15, 2018 | 57.83 | 56.08 | 56.20 | 21,232,220 | -1.23(-2.15%) | |
Jun 14, 2018 | 57.69 | 57.86 | 57.30 | 57.44 | 13,672,406 | -0.08(-0.14%) |
Jun 13, 2018 | 57.56 | 57.86 | 57.28 | 57.52 | 16,609,149 | -0.22(-0.38%) |
Jun 12, 2018 | 58.18 | 58.32 | 57.58 | 57.74 | 20,868,010 | -0.44(-0.76%) |
Jun 11, 2018 | 57.87 | 58.44 | 57.75 | 58.18 | 14,239,223 | +0.30(+0.52%) |
Jun 08, 2018 | 58.06 | 58.22 | 57.52 | 57.88 | 14,928,544 | -0.11(-0.19%) |
Jun 07, 2018 | 57.43 | 58.33 | 57.42 | 58.00 | 20,165,666 | +0.87(+1.52%) |
Jun 06, 2018 | 56.63 | 57.13 | 17,907,956 | +0.27(+0.48%) | ||
Jun 05, 2018 | 56.72 | 57.30 | 56.59 | 56.86 | 18,211,822 | -0.14(-0.24%) |
Jun 04, 2018 | 57.69 | 58.11 | 56.84 | 56.99 | 18,186,768 | -0.50(-0.86%) |
Jun 01, 2018 | 57.42 | 57.87 | 57.18 | 57.49 | 18,736,098 | +0.27(+0.47%) |
May 31, 2018 | 57.23 | 57.90 | 57.10 | 57.22 | 17,615,026 | -0.44(-0.76%) |
May 30, 2018 | 56.44 | 57.91 | 56.42 | 57.66 | 30,585,296 | +1.69(+3.03%) |
May 29, 2018 | 55.70 | 56.31 | 55.44 | 55.96 | 25,677,340 | -0.17(-0.31%) |
May 25, 2018 | 56.14 | 56.14 | 56.14 | 0 | -1.50(-2.60%) | |
May 24, 2018 | 57.92 | 58.01 | 57.37 | 57.63 | 25,448,260 | -0.96(-1.64%) |
May 23, 2018 | 58.27 | 58.64 | 57.78 | 58.60 | 22,061,806 | -0.01(-0.01%) |
May 22, 2018 | 59.39 | 59.78 | 58.44 | 58.60 | 22,032,060 | -0.79(-1.33%) |
May 21, 2018 | 59.12 | 59.40 | 58.83 | 59.40 | 15,295,856 | +0.60(+1.02%) |
May 18, 2018 | 59.15 | 59.21 | 58.75 | 58.79 | 18,722,990 | -0.46(-0.77%) |
May 17, 2018 | 58.56 | 59.33 | 58.53 | 59.25 | 21,616,344 | +0.88(+1.51%) |
May 16, 2018 | 58.09 | 58.41 | 57.79 | 58.37 | 15,938,951 | +0.20(+0.35%) |
May 15, 2018 | 58.03 | 58.26 | 57.72 | 58.17 | 13,925,833 | +0.02(+0.03%) |
May 14, 2018 | 57.93 | 58.42 | 57.93 | 58.15 | 13,586,298 | +0.40(+0.69%) |
May 11, 2018 | 57.80 | 58.15 | 57.63 | 57.75 | 15,956,892 | +0.08(+0.14%) |
May 10, 2018 | 57.47 | 57.81 | 57.20 | 57.67 | 18,453,170 | +0.43(+0.75%) |
May 09, 2018 | 56.78 | 57.87 | 56.78 | 57.24 | 33,085,902 | +1.14(+2.04%) |
May 08, 2018 | 55.68 | 56.13 | 54.68 | 56.10 | 38,225,572 | +0.44(+0.78%) |
May 07, 2018 | 56.02 | 56.88 | 55.55 | 55.66 | 23,919,438 | +0.08(+0.14%) |
May 04, 2018 | 55.16 | 55.78 | 54.94 | 55.59 | 18,049,154 | +0.27(+0.49%) |
May 03, 2018 | 55.19 | 55.41 | 54.57 | 55.32 | 20,366,280 | -0.13(-0.23%) |
May 02, 2018 | 55.05 | 55.88 | 54.98 | 55.44 | 17,848,870 | +0.23(+0.41%) |