Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 47.77 | 48.01 | 47.71 | 47.76 | 1,738,345 | -0.05(-0.11%) |
Jul 30, 2018 | 48.05 | 48.10 | 47.77 | 47.81 | 2,558,730 | -0.16(-0.34%) |
Jul 27, 2018 | 48.02 | 48.19 | 47.86 | 47.97 | 2,185,124 | +0.12(+0.25%) |
Jul 26, 2018 | 47.83 | 48.01 | 47.83 | 47.85 | 1,304,144 | +0.21(+0.45%) |
Jul 25, 2018 | 47.39 | 47.77 | 47.28 | 47.64 | 2,802,669 | +0.29(+0.62%) |
Jul 24, 2018 | 47.41 | 47.49 | 47.25 | 47.34 | 1,519,255 | +0.24(+0.51%) |
Jul 23, 2018 | 47.08 | 47.19 | 47.02 | 47.10 | 4,604,370 | +0.22(+0.48%) |
Jul 20, 2018 | 46.82 | 47.01 | 46.77 | 46.88 | 1,165,982 | -0.34(-0.71%) |
Jul 19, 2018 | 47.29 | 47.37 | 47.07 | 47.22 | 1,396,855 | -0.02(-0.04%) |
Jul 18, 2018 | 47.21 | 47.34 | 47.15 | 47.23 | 929,000 | -0.04(-0.09%) |
Jul 17, 2018 | 47.01 | 47.34 | 46.98 | 47.28 | 1,776,273 | +0.63(+1.34%) |
Jul 16, 2018 | 46.74 | 46.79 | 46.61 | 46.65 | 1,080,875 | +0.05(+0.11%) |
Jul 13, 2018 | 46.56 | 46.65 | 46.48 | 46.60 | 1,021,437 | +0.34(+0.74%) |
Jul 12, 2018 | 46.20 | 46.31 | 46.13 | 46.25 | 1,410,150 | +0.10(+0.22%) |
Jul 11, 2018 | 45.96 | 46.19 | 45.96 | 46.15 | 2,461,904 | -0.39(-0.83%) |
Jul 10, 2018 | 46.47 | 46.58 | 46.42 | 46.54 | 929,173 | +0.08(+0.17%) |
Jul 09, 2018 | 46.15 | 46.46 | 46.14 | 46.46 | 1,821,482 | +0.76(+1.65%) |
Jul 06, 2018 | 45.52 | 45.83 | 45.49 | 45.70 | 1,026,883 | +0.25(+0.55%) |
Jul 05, 2018 | 45.41 | 45.47 | 45.26 | 45.46 | 1,714,726 | -0.01(-0.02%) |
Jul 03, 2018 | 45.46 | 45.46 | 45.46 | 0 | -0.30(-0.66%) | |
Jul 02, 2018 | 45.54 | 45.82 | 45.52 | 45.76 | 1,735,449 | -0.60(-1.30%) |
Jun 29, 2018 | 46.46 | 46.63 | 46.36 | 46.37 | 1,373,137 | +0.05(+0.11%) |
Jun 28, 2018 | 46.13 | 46.43 | 45.97 | 46.31 | 1,593,764 | +0.28(+0.62%) |
Jun 27, 2018 | 46.44 | 46.62 | 46.02 | 46.03 | 3,248,309 | -0.43(-0.92%) |
Jun 26, 2018 | 46.35 | 46.63 | 46.21 | 46.46 | 1,692,177 | +0.35(+0.76%) |
Jun 25, 2018 | 46.25 | 46.28 | 45.74 | 46.11 | 2,654,439 | -0.51(-1.10%) |
Jun 22, 2018 | 46.89 | 46.92 | 46.62 | 46.62 | 2,327,117 | +0.18(+0.38%) |
Jun 21, 2018 | 46.63 | 46.70 | 46.33 | 46.44 | 2,384,232 | -0.40(-0.86%) |
Jun 20, 2018 | 46.81 | 46.87 | 46.63 | 46.85 | 1,483,116 | +0.13(+0.27%) |
Jun 19, 2018 | 46.61 | 46.76 | 46.46 | 46.72 | 1,685,961 | -0.72(-1.51%) |
Jun 18, 2018 | 47.29 | 47.46 | 47.21 | 47.44 | 1,027,069 | -0.39(-0.81%) |
Jun 15, 2018 | 47.86 | 47.58 | 47.83 | 1,461,626 | -0.33(-0.68%) | |
Jun 14, 2018 | 48.15 | 48.26 | 48.07 | 48.15 | 1,408,702 | +0.05(+0.10%) |
Jun 13, 2018 | 48.30 | 48.34 | 48.09 | 48.10 | 1,464,342 | -0.10(-0.21%) |
Jun 12, 2018 | 48.26 | 48.29 | 48.14 | 48.20 | 1,217,016 | -0.29(-0.59%) |
Jun 11, 2018 | 48.40 | 48.60 | 48.37 | 48.49 | 1,142,480 | +0.42(+0.88%) |
Jun 08, 2018 | 47.99 | 48.12 | 47.90 | 48.07 | 1,348,312 | -0.03(-0.05%) |
Jun 07, 2018 | 48.39 | 48.46 | 48.01 | 48.10 | 1,821,375 | -0.17(-0.35%) |
Jun 06, 2018 | 48.29 | 47.94 | 48.26 | 2,290,573 | +0.43(+0.90%) | |
Jun 05, 2018 | 47.84 | 47.92 | 47.70 | 47.83 | 1,140,725 | -0.17(-0.35%) |
Jun 04, 2018 | 48.03 | 48.10 | 47.92 | 48.00 | 2,244,301 | +0.51(+1.08%) |
Jun 01, 2018 | 47.46 | 47.57 | 47.38 | 47.49 | 2,742,757 | +0.74(+1.59%) |
May 31, 2018 | 46.88 | 46.90 | 46.56 | 46.75 | 1,557,154 | -0.42(-0.89%) |
May 30, 2018 | 46.92 | 47.22 | 46.85 | 47.17 | 2,577,920 | +0.41(+0.88%) |
May 29, 2018 | 46.94 | 47.13 | 46.53 | 46.76 | 6,214,978 | -0.83(-1.75%) |
May 25, 2018 | 47.59 | 47.59 | 47.59 | 0 | -0.18(-0.37%) | |
May 24, 2018 | 47.89 | 47.97 | 47.29 | 47.77 | 4,090,122 | -0.77(-1.60%) |
May 23, 2018 | 48.40 | 48.54 | 48.29 | 48.54 | 1,787,399 | -0.56(-1.15%) |
May 22, 2018 | 49.22 | 49.26 | 49.06 | 49.11 | 1,251,005 | -0.19(-0.39%) |
May 21, 2018 | 49.28 | 49.35 | 49.24 | 49.30 | 1,003,988 | +0.24(+0.48%) |
May 18, 2018 | 49.28 | 49.29 | 49.04 | 49.06 | 2,077,941 | -0.18(-0.36%) |
May 17, 2018 | 49.23 | 49.38 | 49.12 | 49.24 | 1,828,938 | +0.31(+0.64%) |
May 16, 2018 | 48.83 | 48.96 | 48.80 | 48.93 | 1,123,890 | +0.14(+0.29%) |
May 15, 2018 | 48.79 | 48.84 | 48.71 | 48.79 | 1,256,348 | -0.10(-0.21%) |
May 14, 2018 | 48.78 | 48.89 | 48.77 | 48.89 | 1,143,979 | +0.29(+0.61%) |
May 11, 2018 | 48.50 | 48.61 | 48.49 | 48.59 | 1,333,025 | +0.30(+0.63%) |
May 10, 2018 | 48.26 | 48.40 | 48.25 | 48.29 | 1,529,763 | +0.13(+0.26%) |
May 09, 2018 | 48.03 | 48.20 | 47.97 | 48.16 | 943,120 | -0.16(-0.33%) |
May 08, 2018 | 48.24 | 48.36 | 48.15 | 48.32 | 1,290,642 | +0.18(+0.37%) |
May 07, 2018 | 48.15 | 48.26 | 48.03 | 48.15 | 1,372,768 | -0.03(-0.05%) |
May 04, 2018 | 47.57 | 48.25 | 47.52 | 48.17 | 1,538,402 | +0.29(+0.62%) |
May 03, 2018 | 47.84 | 47.98 | 47.41 | 47.88 | 2,828,475 | -0.28(-0.58%) |
May 02, 2018 | 48.16 | 48.30 | 48.09 | 48.15 | 4,491,341 | -0.30(-0.63%) |