Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 44.84 | 44.92 | 44.53 | 44.80 | 454,830 | +0.19(+0.42%) |
Jul 30, 2018 | 45.07 | 45.08 | 44.49 | 44.61 | 1,389,228 | -0.45(-1.01%) |
Jul 27, 2018 | 45.54 | 45.54 | 44.86 | 45.07 | 2,502,210 | -0.44(-0.96%) |
Jul 26, 2018 | 45.13 | 45.61 | 45.13 | 45.51 | 7,477,855 | +0.13(+0.30%) |
Jul 25, 2018 | 44.99 | 45.37 | 44.97 | 45.37 | 1,161,489 | +0.44(+0.97%) |
Jul 24, 2018 | 45.40 | 45.40 | 44.90 | 44.93 | 792,043 | -0.23(-0.50%) |
Jul 23, 2018 | 45.15 | 45.19 | 44.92 | 45.16 | 644,280 | -0.03(-0.06%) |
Jul 20, 2018 | 45.27 | 45.32 | 45.17 | 45.19 | 464,152 | -0.09(-0.20%) |
Jul 19, 2018 | 45.28 | 45.40 | 45.21 | 45.28 | 713,774 | -0.17(-0.37%) |
Jul 18, 2018 | 45.56 | 45.59 | 45.35 | 45.45 | 669,202 | -0.02(-0.04%) |
Jul 17, 2018 | 45.22 | 45.50 | 45.08 | 45.46 | 1,096,209 | +0.23(+0.50%) |
Jul 16, 2018 | 45.46 | 45.46 | 45.24 | 45.24 | 405,595 | -0.17(-0.37%) |
Jul 13, 2018 | 45.45 | 45.53 | 45.33 | 45.40 | 649,141 | -0.08(-0.19%) |
Jul 12, 2018 | 45.30 | 45.52 | 45.25 | 45.49 | 1,231,466 | +0.41(+0.92%) |
Jul 11, 2018 | 45.25 | 45.28 | 45.03 | 45.08 | 811,380 | -0.35(-0.76%) |
Jul 10, 2018 | 45.51 | 45.51 | 45.30 | 45.42 | 1,057,774 | -0.03(-0.06%) |
Jul 09, 2018 | 45.57 | 45.62 | 45.24 | 45.45 | 2,625,434 | +0.15(+0.33%) |
Jul 06, 2018 | 44.81 | 45.30 | 44.77 | 45.29 | 1,249,714 | +0.43(+0.96%) |
Jul 05, 2018 | 44.76 | 44.86 | 44.51 | 44.86 | 1,381,594 | +0.37(+0.83%) |
Jul 03, 2018 | 44.49 | 44.49 | 44.49 | 0 | -0.14(-0.32%) | |
Jul 02, 2018 | 44.36 | 44.65 | 44.18 | 44.64 | 2,684,941 | +0.07(+0.16%) |
Jun 29, 2018 | 44.78 | 44.56 | 44.57 | 765,215 | -0.03(-0.08%) | |
Jun 28, 2018 | 44.21 | 44.63 | 44.15 | 44.60 | 1,269,508 | +0.27(+0.61%) |
Jun 27, 2018 | 44.88 | 44.99 | 44.30 | 44.33 | 1,255,565 | -0.50(-1.11%) |
Jun 26, 2018 | 45.02 | 45.02 | 44.65 | 44.83 | 807,396 | +0.02(+0.04%) |
Jun 25, 2018 | 45.62 | 45.62 | 44.58 | 44.81 | 1,433,828 | -0.81(-1.77%) |
Jun 22, 2018 | 45.97 | 45.97 | 45.58 | 45.62 | 1,521,239 | -0.13(-0.29%) |
Jun 21, 2018 | 46.21 | 46.21 | 45.68 | 45.75 | 970,538 | -0.42(-0.91%) |
Jun 20, 2018 | 46.05 | 46.22 | 46.04 | 46.17 | 704,409 | +0.26(+0.57%) |
Jun 19, 2018 | 45.72 | 45.91 | 45.48 | 45.91 | 1,093,501 | -0.14(-0.31%) |
Jun 18, 2018 | 45.79 | 46.09 | 45.67 | 46.05 | 1,279,794 | -0.01(-0.02%) |
Jun 15, 2018 | 46.06 | 46.08 | 46.06 | 482,335 | -0.02(-0.04%) | |
Jun 14, 2018 | 46.02 | 46.14 | 45.97 | 46.08 | 691,040 | +0.29(+0.64%) |
Jun 13, 2018 | 45.99 | 46.04 | 45.78 | 45.78 | 813,110 | -0.13(-0.29%) |
Jun 12, 2018 | 45.76 | 45.99 | 45.73 | 45.92 | 713,369 | +0.29(+0.64%) |
Jun 11, 2018 | 45.52 | 45.69 | 45.52 | 45.62 | 967,884 | +0.15(+0.33%) |
Jun 08, 2018 | 45.28 | 45.51 | 45.18 | 45.47 | 1,006,554 | +0.08(+0.19%) |
Jun 07, 2018 | 45.74 | 45.79 | 45.18 | 45.39 | 1,227,047 | -0.24(-0.53%) |
Jun 06, 2018 | 45.63 | 945,080 | +0.17(+0.37%) | |||
Jun 05, 2018 | 45.46 | 45.57 | 45.37 | 45.46 | 1,433,220 | +0.14(+0.32%) |
Jun 04, 2018 | 45.27 | 45.41 | 45.15 | 45.32 | 892,199 | +0.14(+0.32%) |
Jun 01, 2018 | 44.91 | 45.18 | 44.82 | 45.18 | 1,618,768 | +0.46(+1.02%) |
May 31, 2018 | 44.91 | 44.91 | 44.65 | 44.72 | 641,550 | -0.19(-0.43%) |
May 30, 2018 | 44.84 | 44.98 | 44.79 | 44.91 | 915,165 | +0.29(+0.66%) |
May 29, 2018 | 44.59 | 44.83 | 44.44 | 44.62 | 1,459,143 | -0.14(-0.32%) |
May 25, 2018 | 44.76 | 44.76 | 44.76 | 0 | +0.07(+0.15%) | |
May 24, 2018 | 44.57 | 44.75 | 44.43 | 44.70 | 1,636,685 | +0.13(+0.30%) |
May 23, 2018 | 44.35 | 44.56 | 44.25 | 44.56 | 756,575 | +0.11(+0.25%) |
May 22, 2018 | 44.71 | 44.71 | 44.41 | 44.45 | 1,006,135 | -0.13(-0.30%) |
May 21, 2018 | 44.63 | 44.71 | 44.46 | 44.59 | 522,013 | +0.24(+0.55%) |
May 18, 2018 | 44.27 | 44.47 | 44.27 | 44.34 | 677,403 | -0.05(-0.11%) |
May 17, 2018 | 44.41 | 44.60 | 44.29 | 44.39 | 2,081,294 | -0.17(-0.38%) |
May 16, 2018 | 44.42 | 44.60 | 44.35 | 44.56 | 1,265,009 | +0.20(+0.45%) |
May 15, 2018 | 44.46 | 44.48 | 44.23 | 44.36 | 1,211,919 | -0.15(-0.34%) |
May 14, 2018 | 44.64 | 44.83 | 44.49 | 44.51 | 6,220,351 | +0.08(+0.19%) |
May 11, 2018 | 44.56 | 44.59 | 44.32 | 44.43 | 552,604 | -0.08(-0.19%) |
May 10, 2018 | 44.44 | 44.64 | 44.38 | 44.51 | 629,376 | +0.15(+0.34%) |
May 09, 2018 | 44.18 | 44.39 | 44.12 | 44.36 | 569,695 | +0.23(+0.53%) |
May 08, 2018 | 44.07 | 44.18 | 43.89 | 44.13 | 633,301 | +0.02(+0.04%) |
May 07, 2018 | 43.87 | 44.26 | 43.71 | 44.11 | 952,353 | +0.41(+0.94%) |
May 04, 2018 | 43.19 | 43.85 | 43.13 | 43.70 | 923,651 | +0.43(+0.99%) |
May 03, 2018 | 43.17 | 43.31 | 42.74 | 43.27 | 1,806,348 | +0.07(+0.16%) |
May 02, 2018 | 43.23 | 43.45 | 43.16 | 43.20 | 1,505,863 | +0.02(+0.04%) |