Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 52.66 | 53.16 | 52.64 | 53.02 | 5,900,097 | +0.48(+0.91%) |
Jul 30, 2018 | 52.69 | 53.02 | 52.45 | 52.54 | 3,911,386 | -0.10(-0.19%) |
Jul 27, 2018 | 53.00 | 53.04 | 52.51 | 52.64 | 6,219,389 | -0.20(-0.37%) |
Jul 26, 2018 | 52.53 | 52.93 | 52.36 | 52.84 | 6,981,664 | +0.30(+0.57%) |
Jul 25, 2018 | 52.15 | 52.61 | 51.78 | 52.53 | 5,332,395 | +0.41(+0.78%) |
Jul 24, 2018 | 51.82 | 52.41 | 51.82 | 52.13 | 8,017,083 | +0.67(+1.29%) |
Jul 23, 2018 | 51.73 | 51.74 | 51.42 | 51.46 | 4,674,350 | -0.28(-0.55%) |
Jul 20, 2018 | 51.74 | 51.93 | 51.50 | 51.74 | 8,247,099 | -0.21(-0.41%) |
Jul 19, 2018 | 51.96 | 52.02 | 51.59 | 51.96 | 7,229,304 | +0.19(+0.36%) |
Jul 18, 2018 | 52.20 | 52.50 | 51.77 | 51.77 | 6,631,900 | -0.49(-0.93%) |
Jul 17, 2018 | 51.63 | 52.43 | 51.43 | 52.26 | 8,653,729 | +0.67(+1.31%) |
Jul 16, 2018 | 52.03 | 52.12 | 51.47 | 51.58 | 5,059,745 | -0.42(-0.80%) |
Jul 13, 2018 | 51.94 | 52.19 | 51.86 | 52.00 | 3,899,952 | -0.03(-0.05%) |
Jul 12, 2018 | 52.22 | 52.27 | 51.82 | 52.03 | 7,456,247 | +0.12(+0.24%) |
Jul 11, 2018 | 52.24 | 52.39 | 51.67 | 51.90 | 12,780,769 | -0.89(-1.68%) |
Jul 10, 2018 | 52.33 | 52.82 | 52.33 | 52.79 | 6,729,283 | +0.44(+0.85%) |
Jul 09, 2018 | 52.14 | 52.37 | 52.09 | 52.35 | 5,111,832 | +0.46(+0.89%) |
Jul 06, 2018 | 51.54 | 52.04 | 51.30 | 51.89 | 5,104,067 | +0.26(+0.50%) |
Jul 05, 2018 | 51.54 | 51.67 | 51.14 | 51.63 | 6,262,403 | +0.44(+0.87%) |
Jul 03, 2018 | 51.19 | 51.19 | 51.19 | 0 | -0.09(-0.17%) | |
Jul 02, 2018 | 51.18 | 51.39 | 50.91 | 51.27 | 8,654,720 | -0.28(-0.53%) |
Jun 29, 2018 | 51.48 | 52.17 | 51.48 | 51.55 | 5,680,773 | +0.18(+0.35%) |
Jun 28, 2018 | 51.19 | 51.50 | 50.83 | 51.37 | 6,634,351 | +0.20(+0.38%) |
Jun 27, 2018 | 51.61 | 52.15 | 51.16 | 51.18 | 6,519,886 | -0.16(-0.31%) |
Jun 26, 2018 | 51.23 | 51.49 | 51.12 | 51.34 | 4,177,183 | +0.20(+0.38%) |
Jun 25, 2018 | 51.69 | 51.69 | 50.72 | 51.14 | 11,029,029 | -0.81(-1.56%) |
Jun 22, 2018 | 51.58 | 52.07 | 51.58 | 51.95 | 8,014,353 | +0.75(+1.46%) |
Jun 21, 2018 | 51.63 | 51.68 | 51.11 | 51.20 | 8,095,544 | -0.55(-1.06%) |
Jun 20, 2018 | 52.14 | 52.14 | 51.54 | 51.75 | 6,010,148 | -0.17(-0.32%) |
Jun 19, 2018 | 52.27 | 52.27 | 51.48 | 51.92 | 8,123,926 | -0.97(-1.83%) |
Jun 18, 2018 | 52.61 | 52.99 | 52.55 | 52.89 | 10,128,932 | -0.13(-0.25%) |
Jun 15, 2018 | 53.64 | 52.65 | 53.02 | 7,353,357 | -0.37(-0.70%) | |
Jun 14, 2018 | 53.54 | 53.66 | 53.18 | 53.40 | 2,874,282 | +0.08(+0.15%) |
Jun 13, 2018 | 53.96 | 53.99 | 53.25 | 53.32 | 4,593,968 | -0.58(-1.08%) |
Jun 12, 2018 | 53.91 | 54.08 | 53.70 | 53.90 | 5,067,801 | +0.07(+0.13%) |
Jun 11, 2018 | 53.68 | 53.96 | 53.58 | 53.83 | 3,267,084 | +0.08(+0.15%) |
Jun 08, 2018 | 53.55 | 53.85 | 53.25 | 53.75 | 4,284,736 | +0.15(+0.28%) |
Jun 07, 2018 | 53.90 | 53.94 | 53.36 | 53.60 | 5,836,663 | -0.27(-0.51%) |
Jun 06, 2018 | 53.89 | 53.87 | 9,271,690 | +0.98(+1.85%) | ||
Jun 05, 2018 | 52.56 | 53.07 | 52.49 | 52.89 | 3,763,849 | +0.40(+0.76%) |
Jun 04, 2018 | 52.40 | 52.60 | 52.36 | 52.49 | 5,137,964 | +0.30(+0.58%) |
Jun 01, 2018 | 51.79 | 52.36 | 51.79 | 52.19 | 4,303,626 | +0.79(+1.53%) |
May 31, 2018 | 51.90 | 51.98 | 51.38 | 51.41 | 6,539,471 | -0.43(-0.84%) |
May 30, 2018 | 51.61 | 52.00 | 51.45 | 51.84 | 4,926,550 | +0.60(+1.17%) |
May 29, 2018 | 51.70 | 52.01 | 51.07 | 51.24 | 6,620,559 | -0.90(-1.73%) |
May 25, 2018 | 52.14 | 52.14 | 52.14 | 0 | -0.28(-0.54%) | |
May 24, 2018 | 52.50 | 52.70 | 52.16 | 52.42 | 4,016,956 | -0.19(-0.35%) |
May 23, 2018 | 52.39 | 52.63 | 52.14 | 52.61 | 4,130,169 | -0.12(-0.23%) |
May 22, 2018 | 53.17 | 53.33 | 52.68 | 52.73 | 4,360,014 | -0.44(-0.83%) |
May 21, 2018 | 53.17 | 53.30 | 52.99 | 53.17 | 5,993,721 | +0.28(+0.53%) |
May 18, 2018 | 52.76 | 53.04 | 52.73 | 52.89 | 3,706,842 | +0.07(+0.13%) |
May 17, 2018 | 52.57 | 53.02 | 52.57 | 52.82 | 11,733,092 | +0.12(+0.23%) |
May 16, 2018 | 52.08 | 52.77 | 52.08 | 52.70 | 3,805,368 | +0.62(+1.19%) |
May 15, 2018 | 51.97 | 52.17 | 51.66 | 52.08 | 8,107,899 | -0.16(-0.30%) |
May 14, 2018 | 52.19 | 52.41 | 52.03 | 52.24 | 3,152,773 | +0.20(+0.39%) |
May 11, 2018 | 52.09 | 52.46 | 51.96 | 52.03 | 4,020,468 | -0.02(-0.03%) |
May 10, 2018 | 51.73 | 52.35 | 51.69 | 52.05 | 5,469,685 | +0.37(+0.72%) |
May 09, 2018 | 51.14 | 51.75 | 51.14 | 51.68 | 13,618,031 | +0.73(+1.44%) |
May 08, 2018 | 50.93 | 51.16 | 50.67 | 50.95 | 4,158,697 | -0.11(-0.21%) |
May 07, 2018 | 51.12 | 51.37 | 50.88 | 51.05 | 5,597,965 | -0.02(-0.03%) |
May 04, 2018 | 50.12 | 51.35 | 50.09 | 51.07 | 5,039,755 | +0.63(+1.24%) |
May 03, 2018 | 50.28 | 50.77 | 49.74 | 50.44 | 11,046,643 | +0.23(+0.46%) |
May 02, 2018 | 50.41 | 50.60 | 50.12 | 50.21 | 7,209,473 | -0.11(-0.23%) |