Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 52.26 | 52.39 | 51.62 | 51.99 | 7,266,302 | -0.21(-0.40%) |
Jul 30, 2018 | 52.66 | 52.88 | 52.20 | 52.20 | 8,897,499 | -0.32(-0.61%) |
Jul 27, 2018 | 52.53 | 53.02 | 52.18 | 52.52 | 4,147,437 | -0.08(-0.16%) |
Jul 26, 2018 | 52.33 | 53.02 | 52.33 | 52.61 | 7,984,439 | +0.26(+0.50%) |
Jul 25, 2018 | 52.80 | 52.89 | 52.07 | 52.34 | 6,968,171 | -0.57(-1.07%) |
Jul 24, 2018 | 53.64 | 53.66 | 52.67 | 52.91 | 9,633,386 | -0.58(-1.09%) |
Jul 23, 2018 | 52.76 | 53.69 | 52.76 | 53.49 | 8,387,034 | +0.68(+1.30%) |
Jul 20, 2018 | 52.56 | 53.05 | 52.36 | 52.81 | 7,683,459 | +0.29(+0.55%) |
Jul 19, 2018 | 52.46 | 52.75 | 52.09 | 52.52 | 8,541,403 | -0.13(-0.24%) |
Jul 18, 2018 | 52.01 | 52.78 | 52.01 | 52.65 | 10,032,172 | +0.59(+1.14%) |
Jul 17, 2018 | 51.92 | 52.39 | 51.92 | 52.06 | 6,417,761 | +0.03(+0.06%) |
Jul 16, 2018 | 51.66 | 52.12 | 51.57 | 52.02 | 5,752,601 | +0.59(+1.15%) |
Jul 13, 2018 | 51.90 | 52.02 | 51.28 | 51.43 | 8,975,574 | -0.55(-1.06%) |
Jul 12, 2018 | 52.78 | 52.84 | 51.50 | 51.98 | 13,215,685 | -0.63(-1.20%) |
Jul 11, 2018 | 52.52 | 53.00 | 52.41 | 52.62 | 5,658,115 | -0.25(-0.46%) |
Jul 10, 2018 | 53.60 | 53.75 | 52.50 | 52.86 | 7,123,803 | -0.59(-1.11%) |
Jul 09, 2018 | 52.62 | 53.62 | 52.48 | 53.45 | 7,530,145 | +1.09(+2.08%) |
Jul 06, 2018 | 51.85 | 52.51 | 51.56 | 52.36 | 3,851,204 | +0.46(+0.88%) |
Jul 05, 2018 | 52.08 | 52.16 | 51.69 | 51.91 | 8,449,686 | +0.08(+0.16%) |
Jul 03, 2018 | 51.82 | 51.82 | 51.82 | 0 | -0.18(-0.34%) | |
Jul 02, 2018 | 51.22 | 52.04 | 51.14 | 52.00 | 5,471,630 | +0.44(+0.85%) |
Jun 29, 2018 | 52.40 | 52.67 | 51.51 | 51.56 | 8,185,910 | -0.37(-0.72%) |
Jun 28, 2018 | 51.85 | 52.29 | 51.63 | 51.93 | 8,165,373 | +0.05(+0.10%) |
Jun 27, 2018 | 52.72 | 52.94 | 51.78 | 51.88 | 8,772,918 | -1.00(-1.89%) |
Jun 26, 2018 | 53.20 | 53.32 | 52.50 | 52.88 | 6,741,109 | -0.25(-0.48%) |
Jun 25, 2018 | 53.36 | 53.55 | 52.64 | 53.13 | 6,092,495 | -0.51(-0.95%) |
Jun 22, 2018 | 54.55 | 54.55 | 53.46 | 53.64 | 6,185,006 | -0.53(-0.98%) |
Jun 21, 2018 | 54.30 | 54.58 | 53.66 | 54.17 | 5,351,084 | -0.11(-0.20%) |
Jun 20, 2018 | 54.53 | 54.64 | 54.15 | 54.28 | 5,289,832 | +0.10(+0.19%) |
Jun 19, 2018 | 53.33 | 54.29 | 53.29 | 54.18 | 6,388,950 | +0.39(+0.72%) |
Jun 18, 2018 | 53.43 | 54.12 | 53.13 | 53.79 | 6,059,651 | +0.03(+0.05%) |
Jun 15, 2018 | 54.07 | 53.02 | 53.76 | 8,372,956 | -0.18(-0.33%) | |
Jun 14, 2018 | 54.45 | 54.45 | 53.50 | 53.94 | 10,235,114 | -0.23(-0.42%) |
Jun 13, 2018 | 54.41 | 54.96 | 53.90 | 54.17 | 7,744,016 | -0.21(-0.39%) |
Jun 12, 2018 | 54.94 | 54.96 | 54.03 | 54.38 | 6,880,458 | -0.31(-0.57%) |
Jun 11, 2018 | 55.35 | 55.60 | 54.52 | 54.69 | 6,558,084 | -0.67(-1.20%) |
Jun 08, 2018 | 54.98 | 55.43 | 54.89 | 55.35 | 5,448,190 | +0.19(+0.35%) |
Jun 07, 2018 | 55.35 | 55.61 | 54.81 | 55.16 | 7,792,824 | +0.02(+0.03%) |
Jun 06, 2018 | 55.20 | 55.14 | 8,164,389 | +0.99(+1.82%) | ||
Jun 05, 2018 | 54.23 | 54.38 | 53.81 | 54.16 | 4,385,754 | -0.15(-0.28%) |
Jun 04, 2018 | 54.02 | 54.35 | 53.78 | 54.31 | 5,589,342 | +0.56(+1.03%) |
Jun 01, 2018 | 53.74 | 54.18 | 53.65 | 53.76 | 6,933,034 | +0.56(+1.04%) |
May 31, 2018 | 53.50 | 53.82 | 53.04 | 53.20 | 7,320,627 | -0.40(-0.75%) |
May 30, 2018 | 53.27 | 53.82 | 52.97 | 53.60 | 8,642,629 | +0.84(+1.60%) |
May 29, 2018 | 53.38 | 53.72 | 52.42 | 52.76 | 13,351,376 | -1.31(-2.41%) |
May 25, 2018 | 54.07 | 54.07 | 54.07 | 0 | -0.19(-0.34%) | |
May 24, 2018 | 54.23 | 54.28 | 53.23 | 54.25 | 6,662,851 | -0.11(-0.20%) |
May 23, 2018 | 54.67 | 54.79 | 54.09 | 54.36 | 10,504,975 | -0.40(-0.72%) |
May 22, 2018 | 54.62 | 55.23 | 54.51 | 54.76 | 9,120,355 | +0.32(+0.59%) |
May 21, 2018 | 54.01 | 54.67 | 54.01 | 54.44 | 6,509,085 | +0.60(+1.11%) |
May 18, 2018 | 54.31 | 54.34 | 53.82 | 53.84 | 4,722,572 | -0.45(-0.82%) |
May 17, 2018 | 54.01 | 54.37 | 53.70 | 54.29 | 4,378,338 | +0.19(+0.36%) |
May 16, 2018 | 53.80 | 54.26 | 53.60 | 54.09 | 4,033,863 | +0.25(+0.47%) |
May 15, 2018 | 53.44 | 54.19 | 53.36 | 53.84 | 6,186,764 | +0.35(+0.66%) |
May 14, 2018 | 53.82 | 53.91 | 53.38 | 53.49 | 2,902,126 | -0.19(-0.36%) |
May 11, 2018 | 53.76 | 53.98 | 53.57 | 53.68 | 4,809,399 | +0.01(+0.02%) |
May 10, 2018 | 53.40 | 53.90 | 53.16 | 53.67 | 6,813,867 | +0.13(+0.24%) |
May 09, 2018 | 53.33 | 53.86 | 53.01 | 53.54 | 8,252,449 | +0.51(+0.95%) |
May 08, 2018 | 52.68 | 53.41 | 52.54 | 53.04 | 6,679,772 | +0.47(+0.90%) |
May 07, 2018 | 52.44 | 52.90 | 52.02 | 52.57 | 4,067,051 | +0.24(+0.45%) |
May 04, 2018 | 51.30 | 52.75 | 51.09 | 52.33 | 7,302,843 | +0.67(+1.29%) |
May 03, 2018 | 51.84 | 52.05 | 51.14 | 51.67 | 14,697,064 | -0.51(-0.98%) |
May 02, 2018 | 52.12 | 52.83 | 51.86 | 52.18 | 9,203,384 | -0.11(-0.21%) |