Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 52.70 | 52.83 | 52.05 | 52.43 | 7,205,780 | -0.21(-0.40%) |
Jul 30, 2018 | 53.10 | 53.32 | 52.64 | 52.64 | 8,823,392 | -0.32(-0.61%) |
Jul 27, 2018 | 52.97 | 53.47 | 52.61 | 52.96 | 4,112,893 | -0.09(-0.16%) |
Jul 26, 2018 | 52.77 | 53.47 | 52.77 | 53.05 | 7,917,937 | +0.26(+0.50%) |
Jul 25, 2018 | 53.24 | 53.33 | 52.50 | 52.78 | 6,910,133 | -0.57(-1.07%) |
Jul 24, 2018 | 54.09 | 54.11 | 53.12 | 53.36 | 9,553,150 | -0.59(-1.09%) |
Jul 23, 2018 | 53.20 | 54.14 | 53.20 | 53.94 | 8,317,178 | +0.69(+1.30%) |
Jul 20, 2018 | 53.00 | 53.50 | 52.80 | 53.25 | 7,619,463 | +0.29(+0.55%) |
Jul 19, 2018 | 52.90 | 53.19 | 52.52 | 52.96 | 8,470,262 | -0.13(-0.24%) |
Jul 18, 2018 | 52.45 | 53.23 | 52.45 | 53.09 | 9,948,614 | +0.60(+1.14%) |
Jul 17, 2018 | 52.36 | 52.83 | 52.36 | 52.49 | 6,364,308 | +0.03(+0.07%) |
Jul 16, 2018 | 52.09 | 52.56 | 52.00 | 52.46 | 5,704,688 | +0.60(+1.15%) |
Jul 13, 2018 | 52.33 | 52.46 | 51.71 | 51.86 | 8,900,816 | -0.55(-1.06%) |
Jul 12, 2018 | 53.22 | 53.29 | 51.93 | 52.42 | 13,105,611 | -0.64(-1.20%) |
Jul 11, 2018 | 52.96 | 53.44 | 52.85 | 53.06 | 5,610,988 | -0.25(-0.46%) |
Jul 10, 2018 | 54.05 | 54.20 | 52.94 | 53.30 | 7,064,468 | -0.60(-1.11%) |
Jul 09, 2018 | 53.06 | 54.07 | 52.92 | 53.90 | 7,467,426 | +1.10(+2.08%) |
Jul 06, 2018 | 52.29 | 52.95 | 51.99 | 52.80 | 3,819,128 | +0.46(+0.88%) |
Jul 05, 2018 | 52.52 | 52.60 | 52.12 | 52.34 | 8,379,308 | +0.09(+0.16%) |
Jul 03, 2018 | 52.26 | 52.26 | 52.26 | 0 | -0.18(-0.34%) | |
Jul 02, 2018 | 51.65 | 52.48 | 51.57 | 52.43 | 5,426,056 | +0.44(+0.85%) |
Jun 29, 2018 | 52.84 | 53.12 | 51.94 | 51.99 | 8,117,729 | -0.38(-0.72%) |
Jun 28, 2018 | 52.29 | 52.73 | 52.06 | 52.37 | 8,097,364 | +0.05(+0.10%) |
Jun 27, 2018 | 53.17 | 53.38 | 52.21 | 52.32 | 8,699,848 | -1.01(-1.89%) |
Jun 26, 2018 | 53.65 | 53.77 | 52.94 | 53.32 | 6,684,962 | -0.26(-0.48%) |
Jun 25, 2018 | 53.81 | 54.00 | 53.08 | 53.58 | 6,041,750 | -0.51(-0.95%) |
Jun 22, 2018 | 55.01 | 55.01 | 53.91 | 54.09 | 6,133,492 | -0.54(-0.98%) |
Jun 21, 2018 | 54.75 | 55.04 | 54.11 | 54.63 | 5,306,514 | -0.11(-0.20%) |
Jun 20, 2018 | 54.99 | 55.09 | 54.61 | 54.74 | 5,245,773 | +0.10(+0.19%) |
Jun 19, 2018 | 53.78 | 54.74 | 53.74 | 54.63 | 6,335,736 | +0.39(+0.72%) |
Jun 18, 2018 | 53.88 | 54.57 | 53.58 | 54.24 | 6,009,180 | +0.03(+0.05%) |
Jun 15, 2018 | 54.52 | 53.47 | 54.22 | 8,303,217 | -0.18(-0.33%) | |
Jun 14, 2018 | 54.90 | 54.91 | 53.95 | 54.39 | 10,149,849 | -0.23(-0.42%) |
Jun 13, 2018 | 54.87 | 55.42 | 54.35 | 54.62 | 7,679,504 | -0.21(-0.39%) |
Jun 12, 2018 | 55.40 | 55.42 | 54.49 | 54.83 | 6,823,139 | -0.31(-0.57%) |
Jun 11, 2018 | 55.82 | 56.07 | 54.98 | 55.15 | 6,503,452 | -0.67(-1.20%) |
Jun 08, 2018 | 55.44 | 55.90 | 55.35 | 55.82 | 5,402,803 | +0.20(+0.35%) |
Jun 07, 2018 | 55.82 | 56.07 | 55.27 | 55.62 | 7,727,905 | +0.02(+0.03%) |
Jun 06, 2018 | 55.67 | 55.61 | 8,096,375 | +0.99(+1.82%) | ||
Jun 05, 2018 | 54.68 | 54.84 | 54.27 | 54.61 | 4,349,218 | -0.15(-0.28%) |
Jun 04, 2018 | 54.47 | 54.81 | 54.23 | 54.77 | 5,542,779 | +0.56(+1.03%) |
Jun 01, 2018 | 54.19 | 54.64 | 54.10 | 54.21 | 6,875,278 | +0.56(+1.04%) |
May 31, 2018 | 53.95 | 54.27 | 53.48 | 53.65 | 7,259,642 | -0.41(-0.75%) |
May 30, 2018 | 53.71 | 54.27 | 53.42 | 54.05 | 8,570,631 | +0.85(+1.60%) |
May 29, 2018 | 53.83 | 54.17 | 52.86 | 53.20 | 13,240,151 | -1.32(-2.41%) |
May 25, 2018 | 54.52 | 54.52 | 54.52 | 0 | -0.19(-0.34%) | |
May 24, 2018 | 54.69 | 54.73 | 53.68 | 54.71 | 6,607,345 | -0.11(-0.20%) |
May 23, 2018 | 55.13 | 55.25 | 54.55 | 54.82 | 10,417,462 | -0.40(-0.72%) |
May 22, 2018 | 55.08 | 55.69 | 54.97 | 55.22 | 9,044,377 | +0.32(+0.59%) |
May 21, 2018 | 54.46 | 55.13 | 54.46 | 54.89 | 6,454,860 | +0.60(+1.11%) |
May 18, 2018 | 54.77 | 54.80 | 54.27 | 54.29 | 4,683,230 | -0.45(-0.82%) |
May 17, 2018 | 54.46 | 54.83 | 54.16 | 54.74 | 4,341,863 | +0.20(+0.36%) |
May 16, 2018 | 54.25 | 54.71 | 54.05 | 54.55 | 4,000,258 | +0.25(+0.47%) |
May 15, 2018 | 53.88 | 54.65 | 53.81 | 54.29 | 6,135,225 | +0.36(+0.66%) |
May 14, 2018 | 54.27 | 54.37 | 53.83 | 53.93 | 2,877,949 | -0.20(-0.36%) |
May 11, 2018 | 54.21 | 54.44 | 54.02 | 54.13 | 4,769,334 | +0.01(+0.02%) |
May 10, 2018 | 53.85 | 54.35 | 53.60 | 54.12 | 6,757,103 | +0.13(+0.24%) |
May 09, 2018 | 53.78 | 54.32 | 53.45 | 53.99 | 8,183,702 | +0.51(+0.95%) |
May 08, 2018 | 53.12 | 53.86 | 52.98 | 53.48 | 6,624,125 | +0.48(+0.90%) |
May 07, 2018 | 52.88 | 53.35 | 52.46 | 53.01 | 4,033,170 | +0.24(+0.45%) |
May 04, 2018 | 51.74 | 53.20 | 51.52 | 52.77 | 7,242,006 | +0.67(+1.29%) |
May 03, 2018 | 52.28 | 52.49 | 51.57 | 52.10 | 14,574,629 | -0.52(-0.98%) |
May 02, 2018 | 52.56 | 53.27 | 52.30 | 52.62 | 9,126,714 | -0.11(-0.21%) |