Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 46.59 | 46.81 | 46.17 | 46.57 | 1,011,422 | +0.13(+0.28%) |
Jul 30, 2018 | 46.61 | 46.93 | 46.42 | 46.44 | 786,969 | -0.12(-0.26%) |
Jul 27, 2018 | 46.38 | 46.90 | 46.28 | 46.56 | 774,338 | +0.11(+0.23%) |
Jul 26, 2018 | 46.70 | 47.06 | 46.39 | 46.46 | 1,212,917 | -0.18(-0.40%) |
Jul 25, 2018 | 46.73 | 47.12 | 46.45 | 46.64 | 1,173,256 | -0.06(-0.13%) |
Jul 24, 2018 | 46.96 | 47.26 | 46.04 | 46.70 | 2,055,106 | +0.31(+0.66%) |
Jul 23, 2018 | 45.87 | 46.59 | 45.85 | 46.39 | 1,366,817 | +0.43(+0.94%) |
Jul 20, 2018 | 46.16 | 46.24 | 45.73 | 45.96 | 1,115,118 | -0.07(-0.15%) |
Jul 19, 2018 | 46.15 | 46.37 | 45.81 | 46.03 | 1,007,008 | -0.28(-0.61%) |
Jul 18, 2018 | 45.83 | 46.48 | 45.71 | 46.32 | 1,037,416 | +0.42(+0.92%) |
Jul 17, 2018 | 45.60 | 46.27 | 45.52 | 45.89 | 1,304,028 | +0.20(+0.44%) |
Jul 16, 2018 | 45.79 | 46.22 | 45.29 | 45.69 | 1,416,507 | -0.02(-0.04%) |
Jul 13, 2018 | 45.61 | 46.02 | 45.10 | 45.71 | 1,336,675 | -0.14(-0.31%) |
Jul 12, 2018 | 46.12 | 46.12 | 45.51 | 45.85 | 1,924,366 | +0.06(+0.13%) |
Jul 11, 2018 | 45.73 | 46.03 | 45.66 | 45.79 | 673,219 | -0.09(-0.19%) |
Jul 10, 2018 | 46.44 | 46.61 | 45.66 | 45.88 | 1,278,835 | -0.55(-1.18%) |
Jul 09, 2018 | 45.73 | 46.54 | 45.73 | 46.42 | 1,207,338 | +0.99(+2.17%) |
Jul 06, 2018 | 44.76 | 45.63 | 44.45 | 45.44 | 1,200,762 | +0.65(+1.45%) |
Jul 05, 2018 | 44.72 | 44.72 | 44.41 | 44.78 | 1,112,440 | +0.33(+0.75%) |
Jul 03, 2018 | 44.45 | 44.45 | 44.45 | 0 | -0.17(-0.37%) | |
Jul 02, 2018 | 44.12 | 44.70 | 44.12 | 44.62 | 1,895,532 | +0.26(+0.60%) |
Jun 29, 2018 | 45.24 | 44.11 | 44.35 | 1,699,955 | +0.68(+1.55%) | |
Jun 28, 2018 | 43.58 | 43.90 | 43.35 | 43.68 | 1,278,499 | +0.18(+0.40%) |
Jun 27, 2018 | 43.88 | 44.25 | 43.44 | 43.50 | 892,122 | -0.47(-1.06%) |
Jun 26, 2018 | 44.41 | 44.43 | 43.73 | 43.97 | 1,515,361 | -0.38(-0.85%) |
Jun 25, 2018 | 44.96 | 45.00 | 43.95 | 44.34 | 1,286,423 | -0.84(-1.85%) |
Jun 22, 2018 | 45.30 | 45.73 | 45.08 | 45.18 | 2,587,845 | +0.43(+0.96%) |
Jun 21, 2018 | 45.09 | 45.37 | 44.50 | 44.75 | 1,857,418 | -0.38(-0.84%) |
Jun 20, 2018 | 45.29 | 45.69 | 45.10 | 45.13 | 1,144,501 | +0.04(+0.10%) |
Jun 19, 2018 | 45.13 | 44.61 | 45.08 | 1,134,377 | -0.04(-0.08%) | |
Jun 18, 2018 | 44.54 | 45.23 | 44.46 | 45.12 | 1,375,653 | +0.26(+0.57%) |
Jun 15, 2018 | 45.17 | 44.40 | 44.86 | 2,781,935 | -0.31(-0.68%) | |
Jun 14, 2018 | 45.44 | 45.61 | 44.78 | 45.17 | 1,371,016 | -0.22(-0.48%) |
Jun 13, 2018 | 45.55 | 46.00 | 45.03 | 45.39 | 1,451,885 | -0.12(-0.27%) |
Jun 12, 2018 | 45.80 | 45.94 | 45.30 | 45.51 | 1,687,463 | -0.23(-0.50%) |
Jun 11, 2018 | 46.05 | 46.57 | 45.65 | 45.74 | 961,919 | -0.08(-0.17%) |
Jun 08, 2018 | 45.74 | 45.92 | 45.34 | 45.82 | 1,074,488 | +0.16(+0.35%) |
Jun 07, 2018 | 45.79 | 46.09 | 45.57 | 45.66 | 1,268,806 | -0.04(-0.10%) |
Jun 06, 2018 | 45.73 | 45.71 | 955,439 | +0.84(+1.88%) | ||
Jun 05, 2018 | 44.97 | 45.14 | 44.70 | 44.86 | 1,255,046 | -0.35(-0.78%) |
Jun 04, 2018 | 44.52 | 45.29 | 44.38 | 45.22 | 1,634,615 | +0.95(+2.15%) |
Jun 01, 2018 | 44.58 | 44.68 | 44.19 | 44.27 | 2,812,856 | +0.33(+0.76%) |
May 31, 2018 | 44.18 | 44.57 | 43.70 | 43.93 | 3,851,136 | -0.43(-0.97%) |
May 30, 2018 | 45.00 | 45.09 | 43.68 | 44.36 | 2,648,582 | -0.33(-0.75%) |
May 29, 2018 | 44.78 | 44.92 | 44.13 | 44.70 | 2,703,324 | -0.75(-1.65%) |
May 25, 2018 | 45.44 | 45.44 | 45.44 | 0 | -0.98(-2.10%) | |
May 24, 2018 | 47.29 | 47.51 | 45.97 | 46.42 | 8,141,943 | -2.20(-4.52%) |
May 23, 2018 | 48.62 | 48.88 | 48.38 | 48.62 | 5,371,182 | -0.06(-0.13%) |
May 22, 2018 | 48.81 | 49.07 | 48.65 | 48.68 | 6,901,468 | -0.03(-0.05%) |
May 21, 2018 | 48.39 | 48.83 | 48.27 | 48.71 | 4,623,261 | +0.57(+1.19%) |
May 18, 2018 | 48.00 | 48.30 | 47.91 | 48.14 | 4,908,594 | +0.05(+0.11%) |
May 17, 2018 | 47.62 | 48.28 | 47.40 | 48.08 | 2,388,967 | +0.38(+0.79%) |
May 16, 2018 | 47.08 | 47.83 | 46.99 | 47.71 | 2,336,510 | +0.43(+0.91%) |
May 15, 2018 | 47.12 | 47.71 | 47.03 | 47.27 | 2,000,354 | +0.02(+0.04%) |
May 14, 2018 | 47.34 | 47.54 | 47.22 | 47.26 | 1,670,834 | +0.04(+0.09%) |
May 11, 2018 | 47.46 | 47.55 | 46.94 | 47.21 | 1,134,712 | -0.14(-0.30%) |
May 10, 2018 | 47.15 | 47.56 | 46.98 | 47.35 | 1,303,340 | +0.19(+0.41%) |
May 09, 2018 | 46.84 | 47.38 | 46.60 | 47.16 | 1,182,411 | +0.54(+1.15%) |
May 08, 2018 | 46.70 | 47.05 | 46.36 | 46.62 | 910,854 | +0.10(+0.21%) |
May 07, 2018 | 46.52 | 46.80 | 46.19 | 46.53 | 617,977 | +0.07(+0.15%) |
May 04, 2018 | 45.53 | 46.62 | 45.35 | 46.46 | 1,063,687 | +0.74(+1.61%) |
May 03, 2018 | 45.84 | 46.17 | 45.41 | 45.72 | 1,079,892 | -0.34(-0.74%) |
May 02, 2018 | 46.25 | 46.64 | 45.98 | 46.06 | 1,168,875 | -0.32(-0.68%) |