Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 56.88 | 57.35 | 56.53 | 57.15 | 4,720,644 | +0.18(+0.31%) |
Jul 30, 2018 | 57.58 | 57.64 | 56.68 | 56.97 | 2,818,364 | -0.58(-1.01%) |
Jul 27, 2018 | 58.18 | 58.19 | 57.19 | 57.56 | 3,992,426 | -0.41(-0.71%) |
Jul 26, 2018 | 57.86 | 58.19 | 57.83 | 57.97 | 2,870,765 | -1.08(-1.83%) |
Jul 25, 2018 | 58.16 | 59.07 | 58.13 | 59.05 | 3,786,542 | +1.18(+2.04%) |
Jul 24, 2018 | 58.35 | 57.73 | 57.87 | 5,937,084 | +1.14(+2.00%) | |
Jul 23, 2018 | 56.78 | 56.84 | 56.52 | 56.73 | 2,972,997 | -0.28(-0.49%) |
Jul 20, 2018 | 56.72 | 57.11 | 56.66 | 57.01 | 2,605,767 | +0.73(+1.29%) |
Jul 19, 2018 | 56.57 | 56.73 | 56.19 | 56.28 | 3,663,811 | -1.10(-1.92%) |
Jul 18, 2018 | 57.17 | 57.44 | 56.96 | 57.38 | 2,452,955 | -0.13(-0.23%) |
Jul 17, 2018 | 56.87 | 57.62 | 56.74 | 57.52 | 2,983,212 | +0.07(+0.12%) |
Jul 16, 2018 | 57.56 | 57.61 | 57.30 | 57.45 | 2,008,613 | -0.40(-0.70%) |
Jul 13, 2018 | 57.74 | 57.99 | 57.52 | 57.85 | 3,305,350 | -0.09(-0.15%) |
Jul 12, 2018 | 58.00 | 56.81 | 57.94 | 4,539,226 | +1.13(+1.99%) | |
Jul 11, 2018 | 56.88 | 57.25 | 56.61 | 56.81 | 5,503,861 | -1.14(-1.96%) |
Jul 10, 2018 | 57.99 | 58.08 | 57.47 | 57.95 | 3,827,878 | -0.62(-1.06%) |
Jul 09, 2018 | 58.29 | 58.60 | 58.06 | 58.57 | 4,808,772 | +1.22(+2.12%) |
Jul 06, 2018 | 56.38 | 57.55 | 56.38 | 57.35 | 5,275,353 | +0.87(+1.54%) |
Jul 05, 2018 | 56.92 | 56.05 | 56.48 | 5,803,993 | -0.42(-0.74%) | |
Jul 03, 2018 | 56.90 | 56.90 | 56.90 | 0 | -0.13(-0.22%) | |
Jul 02, 2018 | 56.80 | 57.10 | 56.50 | 57.03 | 5,316,670 | -0.82(-1.42%) |
Jun 29, 2018 | 58.22 | 57.69 | 57.85 | 5,645,791 | +0.85(+1.49%) | |
Jun 28, 2018 | 56.36 | 57.05 | 56.07 | 57.00 | 5,169,657 | +0.55(+0.97%) |
Jun 27, 2018 | 57.98 | 58.04 | 56.36 | 56.45 | 5,607,085 | -1.84(-3.15%) |
Jun 26, 2018 | 58.58 | 58.70 | 58.03 | 58.29 | 3,685,078 | -0.18(-0.31%) |
Jun 25, 2018 | 59.10 | 59.10 | 57.87 | 58.47 | 6,038,053 | -1.59(-2.65%) |
Jun 22, 2018 | 60.33 | 60.41 | 59.95 | 60.06 | 3,867,571 | +0.47(+0.80%) |
Jun 21, 2018 | 60.36 | 60.36 | 59.52 | 59.59 | 5,259,636 | -1.17(-1.93%) |
Jun 20, 2018 | 60.91 | 61.02 | 60.60 | 60.76 | 2,779,434 | -0.03(-0.04%) |
Jun 19, 2018 | 60.46 | 60.84 | 60.03 | 60.79 | 5,134,435 | -1.14(-1.84%) |
Jun 18, 2018 | 61.68 | 61.98 | 61.26 | 61.93 | 3,994,711 | -0.62(-0.98%) |
Jun 15, 2018 | 62.55 | 61.89 | 62.54 | 3,982,082 | -0.27(-0.43%) | |
Jun 14, 2018 | 62.98 | 63.13 | 62.70 | 62.81 | 4,962,909 | -0.02(-0.03%) |
Jun 13, 2018 | 63.44 | 63.47 | 62.62 | 62.83 | 4,691,406 | -0.85(-1.33%) |
Jun 12, 2018 | 63.58 | 63.74 | 63.28 | 63.68 | 2,910,134 | +0.28(+0.44%) |
Jun 11, 2018 | 63.40 | 63.57 | 63.31 | 63.40 | 2,396,438 | +0.03(+0.04%) |
Jun 08, 2018 | 62.89 | 63.64 | 62.77 | 63.37 | 3,009,802 | -0.20(-0.31%) |
Jun 07, 2018 | 64.33 | 64.33 | 63.12 | 63.57 | 7,053,005 | -0.74(-1.15%) |
Jun 06, 2018 | 64.32 | 64.31 | 3,450,445 | +0.80(+1.26%) | ||
Jun 05, 2018 | 63.61 | 63.70 | 63.22 | 63.51 | 3,271,827 | +0.16(+0.25%) |
Jun 04, 2018 | 62.91 | 63.44 | 62.81 | 63.35 | 2,934,234 | +1.06(+1.70%) |
Jun 01, 2018 | 61.70 | 62.42 | 61.56 | 62.29 | 4,622,356 | +0.93(+1.51%) |
May 31, 2018 | 61.18 | 61.69 | 60.99 | 61.36 | 5,094,534 | +0.50(+0.82%) |
May 30, 2018 | 60.69 | 61.00 | 60.39 | 60.86 | 3,555,155 | +0.27(+0.44%) |
May 29, 2018 | 61.18 | 61.42 | 60.24 | 60.59 | 4,358,145 | -1.08(-1.75%) |
May 25, 2018 | 61.67 | 61.67 | 61.67 | 0 | +0.15(+0.24%) | |
May 24, 2018 | 61.62 | 61.73 | 60.90 | 61.52 | 2,533,827 | -0.25(-0.41%) |
May 23, 2018 | 61.11 | 61.81 | 61.06 | 61.78 | 4,201,456 | -0.05(-0.09%) |
May 22, 2018 | 62.22 | 62.52 | 61.77 | 61.83 | 2,196,243 | -0.29(-0.47%) |
May 21, 2018 | 62.31 | 62.46 | 61.88 | 62.13 | 1,778,704 | +0.47(+0.77%) |
May 18, 2018 | 61.86 | 61.88 | 61.54 | 61.65 | 2,548,421 | -0.29(-0.47%) |
May 17, 2018 | 62.14 | 62.49 | 61.79 | 61.95 | 2,442,915 | -0.90(-1.43%) |
May 16, 2018 | 62.29 | 62.93 | 62.19 | 62.85 | 4,917,970 | +1.30(+2.11%) |
May 15, 2018 | 61.60 | 61.68 | 61.20 | 61.55 | 4,687,610 | -1.16(-1.85%) |
May 14, 2018 | 62.78 | 63.16 | 62.62 | 62.70 | 2,218,668 | +0.53(+0.86%) |
May 11, 2018 | 62.39 | 62.41 | 61.93 | 62.17 | 2,242,022 | -0.06(-0.10%) |
May 10, 2018 | 61.58 | 62.51 | 61.58 | 62.23 | 4,852,917 | +1.07(+1.75%) |
May 09, 2018 | 61.14 | 61.32 | 60.79 | 61.16 | 2,196,766 | +0.30(+0.50%) |
May 08, 2018 | 60.60 | 60.90 | 60.21 | 60.86 | 3,148,767 | +0.82(+1.37%) |
May 07, 2018 | 59.61 | 60.23 | 59.61 | 60.04 | 2,562,822 | +0.13(+0.22%) |
May 04, 2018 | 58.76 | 60.16 | 58.65 | 59.91 | 2,499,455 | +0.62(+1.05%) |
May 03, 2018 | 59.25 | 59.51 | 58.20 | 59.28 | 4,653,552 | -0.29(-0.48%) |
May 02, 2018 | 60.05 | 60.05 | 59.49 | 59.57 | 3,246,040 | -0.15(-0.25%) |