Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 54.67 | 54.94 | 54.62 | 54.91 | 992,634 | +0.40(+0.73%) |
Jul 30, 2018 | 54.84 | 54.84 | 54.45 | 54.51 | 1,130,719 | -0.32(-0.58%) |
Jul 27, 2018 | 55.11 | 55.13 | 54.71 | 54.83 | 707,800 | -0.24(-0.44%) |
Jul 26, 2018 | 54.93 | 55.20 | 54.93 | 55.07 | 911,607 | +0.07(+0.13%) |
Jul 25, 2018 | 54.60 | 55.03 | 54.53 | 55.00 | 944,735 | +0.43(+0.79%) |
Jul 24, 2018 | 54.61 | 54.69 | 54.37 | 54.57 | 4,233,264 | +0.07(+0.13%) |
Jul 23, 2018 | 54.58 | 54.67 | 54.41 | 54.50 | 755,617 | -0.09(-0.16%) |
Jul 20, 2018 | 54.63 | 54.65 | 54.63 | 54.59 | 736,443 | -0.04(-0.07%) |
Jul 19, 2018 | 54.61 | 54.76 | 54.51 | 54.63 | 4,275,028 | +0.01(+0.02%) |
Jul 18, 2018 | 54.70 | 54.70 | 54.47 | 54.62 | 887,635 | +0.00(+0.00%) |
Jul 17, 2018 | 54.47 | 54.68 | 54.44 | 54.62 | 758,290 | +0.18(+0.33%) |
Jul 16, 2018 | 54.65 | 54.68 | 54.38 | 54.44 | 1,220,723 | -0.16(-0.29%) |
Jul 13, 2018 | 54.59 | 54.62 | 54.48 | 54.60 | 939,759 | +0.02(+0.04%) |
Jul 12, 2018 | 54.43 | 54.60 | 54.24 | 54.58 | 2,988,839 | +0.35(+0.65%) |
Jul 11, 2018 | 54.12 | 54.35 | 54.12 | 54.23 | 975,036 | -0.11(-0.20%) |
Jul 10, 2018 | 54.05 | 54.35 | 54.05 | 54.34 | 1,126,008 | +0.31(+0.56%) |
Jul 09, 2018 | 54.12 | 54.17 | 53.96 | 54.03 | 869,826 | +0.06(+0.12%) |
Jul 06, 2018 | 53.68 | 54.06 | 53.68 | 53.97 | 871,581 | +0.28(+0.52%) |
Jul 05, 2018 | 53.47 | 53.71 | 53.27 | 53.69 | 1,125,456 | +0.42(+0.79%) |
Jul 03, 2018 | 53.27 | 53.27 | 53.27 | 0 | +0.03(+0.06%) | |
Jul 02, 2018 | 53.04 | 53.26 | 52.84 | 53.24 | 1,658,636 | +0.08(+0.15%) |
Jun 29, 2018 | 53.49 | 53.16 | 1,440,134 | +0.09(+0.17%) | ||
Jun 28, 2018 | 52.61 | 53.21 | 52.61 | 53.07 | 1,488,902 | +0.39(+0.74%) |
Jun 27, 2018 | 53.20 | 53.28 | 52.66 | 52.68 | 2,196,374 | -0.38(-0.72%) |
Jun 26, 2018 | 53.18 | 53.25 | 53.03 | 53.06 | 2,411,354 | -0.34(-0.64%) |
Jun 25, 2018 | 53.52 | 53.62 | 53.15 | 53.40 | 1,815,307 | -0.21(-0.39%) |
Jun 22, 2018 | 53.56 | 53.76 | 53.52 | 53.61 | 1,734,053 | +0.19(+0.36%) |
Jun 21, 2018 | 53.59 | 53.59 | 53.30 | 53.42 | 1,150,491 | -0.15(-0.28%) |
Jun 20, 2018 | 53.70 | 53.70 | 53.53 | 53.57 | 1,010,283 | -0.03(-0.06%) |
Jun 19, 2018 | 53.38 | 53.63 | 53.30 | 53.60 | 2,793,477 | -0.08(-0.15%) |
Jun 18, 2018 | 53.66 | 53.68 | 53.47 | 53.68 | 957,119 | -0.19(-0.35%) |
Jun 15, 2018 | 53.88 | 53.52 | 53.87 | 1,453,259 | +0.18(+0.34%) | |
Jun 14, 2018 | 53.66 | 53.76 | 53.56 | 53.69 | 1,141,763 | +0.20(+0.37%) |
Jun 13, 2018 | 53.86 | 53.86 | 53.48 | 53.49 | 1,266,880 | -0.24(-0.45%) |
Jun 12, 2018 | 53.62 | 53.78 | 53.55 | 53.73 | 2,163,707 | +0.10(+0.19%) |
Jun 11, 2018 | 53.70 | 53.77 | 53.59 | 53.63 | 2,291,985 | -0.01(-0.02%) |
Jun 08, 2018 | 53.31 | 53.67 | 53.31 | 53.64 | 1,647,478 | +0.27(+0.51%) |
Jun 07, 2018 | 53.43 | 53.47 | 53.27 | 53.37 | 1,049,827 | +0.04(+0.08%) |
Jun 06, 2018 | 53.35 | 53.33 | 1,773,850 | +0.28(+0.53%) | ||
Jun 05, 2018 | 53.16 | 53.18 | 52.94 | 53.05 | 1,143,308 | -0.02(-0.04%) |
Jun 04, 2018 | 52.97 | 53.13 | 52.94 | 53.07 | 1,429,880 | +0.27(+0.51%) |
Jun 01, 2018 | 52.76 | 52.89 | 52.73 | 52.80 | 1,102,688 | +0.24(+0.46%) |
May 31, 2018 | 52.90 | 52.92 | 52.46 | 52.56 | 1,230,059 | -0.40(-0.76%) |
May 30, 2018 | 52.44 | 53.05 | 52.44 | 52.96 | 2,591,274 | +0.64(+1.22%) |
May 29, 2018 | 52.46 | 52.47 | 52.07 | 52.32 | 1,489,675 | -0.32(-0.61%) |
May 25, 2018 | 52.64 | 52.64 | 52.64 | 0 | -0.02(-0.04%) | |
May 24, 2018 | 52.58 | 52.71 | 52.42 | 52.66 | 1,475,306 | -0.02(-0.04%) |
May 23, 2018 | 52.26 | 52.68 | 52.21 | 52.68 | 983,084 | +0.29(+0.55%) |
May 22, 2018 | 52.66 | 52.71 | 52.35 | 52.39 | 1,081,001 | -0.25(-0.47%) |
May 21, 2018 | 52.50 | 52.67 | 52.35 | 52.64 | 1,230,574 | +0.35(+0.67%) |
May 18, 2018 | 52.22 | 52.31 | 52.18 | 52.29 | 876,215 | -0.02(-0.04%) |
May 17, 2018 | 52.41 | 52.48 | 52.20 | 52.31 | 913,127 | -0.12(-0.23%) |
May 16, 2018 | 52.35 | 52.52 | 52.30 | 52.43 | 1,144,256 | +0.08(+0.15%) |
May 15, 2018 | 52.51 | 52.51 | 52.19 | 52.35 | 1,719,924 | -0.37(-0.70%) |
May 14, 2018 | 52.88 | 52.96 | 52.61 | 52.72 | 1,677,615 | -0.11(-0.21%) |
May 11, 2018 | 52.79 | 52.91 | 52.61 | 52.83 | 1,801,642 | +0.11(+0.21%) |
May 10, 2018 | 52.42 | 52.76 | 52.35 | 52.72 | 3,885,056 | +0.51(+0.98%) |
May 09, 2018 | 52.02 | 52.29 | 51.88 | 52.21 | 1,090,114 | +0.22(+0.42%) |
May 08, 2018 | 52.05 | 52.07 | 51.74 | 51.99 | 961,454 | -0.07(-0.13%) |
May 07, 2018 | 52.21 | 52.23 | 51.94 | 52.06 | 975,014 | +0.04(+0.08%) |
May 04, 2018 | 51.29 | 52.16 | 51.27 | 52.02 | 893,329 | +0.55(+1.07%) |
May 03, 2018 | 51.28 | 51.63 | 50.92 | 51.47 | 1,567,035 | +0.02(+0.04%) |
May 02, 2018 | 51.77 | 51.99 | 51.37 | 51.45 | 1,043,814 | -0.51(-0.98%) |