Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 57.87 | 58.61 | 57.81 | 58.32 | 5,448,603 | +0.48(+0.83%) |
Jul 30, 2018 | 56.94 | 58.00 | 56.88 | 57.84 | 5,517,050 | -0.17(-0.30%) |
Jul 27, 2018 | 57.37 | 58.64 | 56.50 | 58.01 | 6,316,804 | -0.24(-0.42%) |
Jul 26, 2018 | 57.45 | 59.11 | 57.45 | 58.25 | 6,707,252 | +0.86(+1.50%) |
Jul 25, 2018 | 56.84 | 57.51 | 56.79 | 57.39 | 3,831,989 | +0.59(+1.04%) |
Jul 24, 2018 | 57.02 | 57.18 | 56.51 | 56.80 | 6,213,786 | -0.50(-0.87%) |
Jul 23, 2018 | 57.40 | 57.56 | 57.03 | 57.30 | 6,127,481 | -0.10(-0.17%) |
Jul 20, 2018 | 57.55 | 56.91 | 57.39 | 3,752,042 | +0.17(+0.30%) | |
Jul 19, 2018 | 56.87 | 57.48 | 56.39 | 57.22 | 4,994,108 | +0.82(+1.45%) |
Jul 18, 2018 | 56.66 | 57.03 | 56.01 | 56.40 | 4,267,194 | -0.65(-1.14%) |
Jul 17, 2018 | 56.60 | 57.39 | 56.60 | 57.05 | 3,585,786 | +0.31(+0.55%) |
Jul 16, 2018 | 56.71 | 56.77 | 56.29 | 56.74 | 2,786,139 | -0.11(-0.20%) |
Jul 13, 2018 | 56.41 | 56.90 | 56.37 | 56.85 | 3,104,965 | +0.50(+0.89%) |
Jul 12, 2018 | 56.39 | 56.75 | 56.18 | 56.35 | 2,892,129 | -0.06(-0.11%) |
Jul 11, 2018 | 56.84 | 56.98 | 56.35 | 56.41 | 2,711,871 | -0.42(-0.75%) |
Jul 10, 2018 | 56.29 | 56.87 | 55.94 | 56.84 | 3,021,849 | +0.63(+1.12%) |
Jul 09, 2018 | 56.59 | 56.70 | 56.16 | 56.20 | 4,743,249 | -0.67(-1.19%) |
Jul 06, 2018 | 57.05 | 57.29 | 56.74 | 56.88 | 3,828,889 | -0.16(-0.27%) |
Jul 05, 2018 | 56.15 | 57.04 | 56.15 | 57.03 | 4,244,553 | +1.12(+1.99%) |
Jul 03, 2018 | 55.92 | 55.92 | 55.92 | 0 | +0.08(+0.14%) | |
Jul 02, 2018 | 55.86 | 56.30 | 55.37 | 55.84 | 3,535,677 | -0.20(-0.35%) |
Jun 29, 2018 | 56.20 | 56.45 | 55.78 | 56.04 | 4,884,641 | -0.10(-0.18%) |
Jun 28, 2018 | 55.90 | 56.19 | 55.62 | 56.14 | 3,344,491 | +0.19(+0.34%) |
Jun 27, 2018 | 56.33 | 56.78 | 55.89 | 55.95 | 4,890,571 | -0.37(-0.66%) |
Jun 26, 2018 | 56.30 | 56.64 | 55.75 | 56.33 | 4,511,352 | +0.03(+0.05%) |
Jun 25, 2018 | 55.62 | 56.42 | 55.51 | 56.30 | 5,126,158 | +0.41(+0.74%) |
Jun 22, 2018 | 54.95 | 56.01 | 54.92 | 55.88 | 5,901,720 | +0.99(+1.80%) |
Jun 21, 2018 | 55.06 | 55.25 | 54.70 | 54.90 | 4,216,548 | -0.35(-0.64%) |
Jun 20, 2018 | 55.18 | 55.38 | 54.87 | 55.25 | 5,665,463 | -0.09(-0.16%) |
Jun 19, 2018 | 55.35 | 55.82 | 55.02 | 55.34 | 5,296,510 | +0.60(+1.09%) |
Jun 18, 2018 | 55.52 | 55.66 | 54.22 | 54.74 | 9,141,177 | -1.23(-2.19%) |
Jun 15, 2018 | 56.01 | 54.74 | 55.97 | 11,269,985 | +1.23(+2.24%) | |
Jun 14, 2018 | 54.49 | 54.98 | 54.19 | 54.74 | 4,987,429 | +0.22(+0.40%) |
Jun 13, 2018 | 55.15 | 55.28 | 54.44 | 54.53 | 4,917,863 | -0.58(-1.05%) |
Jun 12, 2018 | 55.12 | 55.37 | 54.89 | 55.11 | 3,880,639 | -0.02(-0.03%) |
Jun 11, 2018 | 54.78 | 55.26 | 54.78 | 55.12 | 3,724,273 | +0.35(+0.65%) |
Jun 08, 2018 | 54.43 | 55.18 | 54.39 | 54.77 | 5,530,885 | +0.50(+0.92%) |
Jun 07, 2018 | 53.89 | 54.96 | 53.70 | 54.27 | 6,588,877 | +0.16(+0.30%) |
Jun 06, 2018 | 54.15 | 53.58 | 54.10 | 3,921,259 | +0.24(+0.45%) | |
Jun 05, 2018 | 54.26 | 54.31 | 53.82 | 53.86 | 3,856,693 | -0.36(-0.67%) |
Jun 04, 2018 | 54.21 | 54.51 | 54.06 | 54.22 | 3,772,363 | +0.02(+0.03%) |
Jun 01, 2018 | 54.69 | 54.86 | 53.85 | 54.21 | 4,346,825 | -0.35(-0.63%) |
May 31, 2018 | 55.54 | 55.56 | 54.40 | 54.55 | 5,474,984 | -1.12(-2.02%) |
May 30, 2018 | 55.11 | 55.88 | 54.88 | 55.68 | 5,092,806 | +0.72(+1.31%) |
May 29, 2018 | 55.05 | 55.40 | 54.79 | 54.96 | 5,821,300 | -0.16(-0.30%) |
May 25, 2018 | 55.12 | 55.12 | 55.12 | 0 | +1.09(+2.02%) | |
May 24, 2018 | 54.24 | 54.58 | 53.91 | 54.03 | 3,971,311 | -0.20(-0.37%) |
May 23, 2018 | 53.96 | 54.48 | 53.81 | 54.23 | 3,943,048 | +0.27(+0.50%) |
May 22, 2018 | 54.03 | 54.41 | 53.85 | 53.96 | 4,782,261 | +0.14(+0.26%) |
May 21, 2018 | 54.03 | 54.25 | 53.76 | 53.83 | 5,153,387 | +0.03(+0.05%) |
May 18, 2018 | 53.89 | 53.92 | 53.44 | 53.80 | 5,835,653 | -0.06(-0.11%) |
May 17, 2018 | 53.79 | 53.94 | 53.45 | 53.86 | 4,719,552 | +0.17(+0.32%) |
May 16, 2018 | 53.29 | 53.97 | 53.18 | 53.69 | 4,410,171 | +0.38(+0.71%) |
May 15, 2018 | 53.43 | 53.52 | 52.99 | 53.31 | 7,601,792 | -0.34(-0.63%) |
May 14, 2018 | 54.22 | 54.34 | 53.50 | 53.64 | 6,181,649 | -0.58(-1.07%) |
May 11, 2018 | 54.31 | 54.91 | 54.04 | 54.22 | 4,642,691 | +0.20(+0.37%) |
May 10, 2018 | 53.92 | 54.27 | 53.66 | 54.03 | 4,667,686 | +0.49(+0.92%) |
May 09, 2018 | 54.07 | 54.18 | 53.39 | 53.53 | 5,790,664 | -0.32(-0.59%) |
May 08, 2018 | 54.48 | 54.71 | 53.81 | 53.85 | 5,970,352 | -0.47(-0.86%) |
May 07, 2018 | 55.23 | 55.35 | 54.29 | 54.32 | 4,968,854 | -0.77(-1.40%) |
May 04, 2018 | 54.83 | 55.36 | 54.76 | 55.09 | 4,515,460 | +0.34(+0.62%) |
May 03, 2018 | 54.52 | 55.12 | 54.36 | 54.75 | 7,493,869 | +0.16(+0.29%) |
May 02, 2018 | 55.98 | 56.07 | 54.49 | 54.60 | 9,250,754 | -1.61(-2.86%) |