Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 44.60 | 44.95 | 44.42 | 44.76 | 6,658,126 | +0.23(+0.51%) |
Jul 30, 2018 | 44.68 | 45.02 | 44.43 | 44.53 | 4,753,286 | +0.10(+0.23%) |
Jul 27, 2018 | 44.94 | 45.23 | 44.33 | 44.43 | 3,819,353 | -0.45(-0.99%) |
Jul 26, 2018 | 45.11 | 45.53 | 44.77 | 44.88 | 5,318,406 | -0.07(-0.16%) |
Jul 25, 2018 | 44.67 | 45.02 | 44.53 | 44.95 | 5,770,537 | +0.31(+0.69%) |
Jul 24, 2018 | 45.04 | 45.04 | 44.42 | 44.64 | 5,293,524 | -0.25(-0.56%) |
Jul 23, 2018 | 44.71 | 45.15 | 44.68 | 44.90 | 4,789,594 | +0.23(+0.50%) |
Jul 20, 2018 | 45.11 | 44.62 | 44.67 | 5,746,453 | -0.29(-0.63%) | |
Jul 19, 2018 | 44.44 | 45.08 | 44.41 | 44.96 | 6,416,111 | +0.49(+1.11%) |
Jul 18, 2018 | 44.34 | 44.56 | 44.06 | 44.46 | 6,045,626 | +0.15(+0.33%) |
Jul 17, 2018 | 43.77 | 44.52 | 43.77 | 44.32 | 6,556,555 | +0.51(+1.17%) |
Jul 16, 2018 | 43.92 | 43.99 | 43.57 | 43.80 | 4,010,820 | -0.06(-0.15%) |
Jul 13, 2018 | 43.39 | 43.89 | 43.34 | 43.87 | 4,754,732 | +0.50(+1.15%) |
Jul 12, 2018 | 43.73 | 43.88 | 43.34 | 43.37 | 9,552,520 | -0.51(-1.16%) |
Jul 11, 2018 | 43.51 | 44.06 | 43.49 | 43.88 | 5,465,854 | +0.15(+0.35%) |
Jul 10, 2018 | 43.96 | 43.99 | 43.43 | 43.73 | 10,349,541 | -0.31(-0.70%) |
Jul 09, 2018 | 44.18 | 44.20 | 43.92 | 44.04 | 4,561,719 | +0.07(+0.16%) |
Jul 06, 2018 | 43.71 | 44.15 | 43.69 | 43.97 | 5,439,158 | +0.22(+0.50%) |
Jul 05, 2018 | 43.88 | 44.01 | 43.55 | 43.75 | 5,639,671 | -0.04(-0.08%) |
Jul 03, 2018 | 43.79 | 43.79 | 43.79 | 0 | +0.11(+0.25%) | |
Jul 02, 2018 | 43.62 | 43.77 | 43.36 | 43.68 | 6,174,468 | -0.12(-0.28%) |
Jun 29, 2018 | 44.21 | 44.38 | 43.80 | 43.80 | 6,327,787 | -0.07(-0.16%) |
Jun 28, 2018 | 43.45 | 44.01 | 43.27 | 43.87 | 6,489,775 | +0.52(+1.19%) |
Jun 27, 2018 | 43.82 | 44.32 | 43.32 | 43.35 | 5,487,432 | -0.44(-1.01%) |
Jun 26, 2018 | 43.30 | 43.82 | 43.08 | 43.80 | 5,839,785 | -0.02(-0.04%) |
Jun 25, 2018 | 43.85 | 44.22 | 43.52 | 43.81 | 6,151,014 | +0.06(+0.14%) |
Jun 22, 2018 | 44.33 | 44.38 | 43.57 | 43.75 | 8,666,203 | -0.56(-1.26%) |
Jun 21, 2018 | 44.18 | 44.44 | 43.71 | 44.31 | 6,887,146 | -0.20(-0.44%) |
Jun 20, 2018 | 44.35 | 44.55 | 44.09 | 44.51 | 6,669,321 | +0.45(+1.01%) |
Jun 19, 2018 | 43.63 | 44.11 | 43.55 | 44.06 | 6,185,733 | -0.10(-0.22%) |
Jun 18, 2018 | 43.60 | 44.47 | 43.49 | 44.16 | 8,325,740 | +0.36(+0.83%) |
Jun 15, 2018 | 43.83 | 43.51 | 43.80 | 10,310,180 | +0.28(+0.65%) | |
Jun 14, 2018 | 43.55 | 43.80 | 43.22 | 43.51 | 5,911,442 | -0.08(-0.18%) |
Jun 13, 2018 | 43.84 | 44.03 | 43.48 | 43.59 | 6,831,852 | -0.32(-0.72%) |
Jun 12, 2018 | 43.71 | 44.14 | 43.37 | 43.91 | 7,404,034 | +0.19(+0.43%) |
Jun 11, 2018 | 43.69 | 44.04 | 43.50 | 43.72 | 5,901,906 | +0.03(+0.07%) |
Jun 08, 2018 | 43.43 | 43.84 | 43.32 | 43.69 | 6,588,397 | +0.20(+0.47%) |
Jun 07, 2018 | 43.57 | 43.98 | 43.35 | 43.49 | 8,489,040 | +0.09(+0.21%) |
Jun 06, 2018 | 43.40 | 9,765,794 | +0.12(+0.29%) | |||
Jun 05, 2018 | 42.80 | 43.29 | 42.52 | 43.27 | 9,103,551 | +0.50(+1.16%) |
Jun 04, 2018 | 42.09 | 42.79 | 41.94 | 42.77 | 8,203,080 | +1.16(+2.80%) |
Jun 01, 2018 | 41.66 | 41.99 | 41.55 | 41.61 | 8,675,138 | +0.05(+0.11%) |
May 31, 2018 | 41.35 | 41.81 | 41.16 | 41.56 | 11,846,314 | +0.25(+0.60%) |
May 30, 2018 | 40.70 | 41.37 | 40.58 | 41.32 | 8,786,827 | +0.65(+1.60%) |
May 29, 2018 | 40.49 | 40.85 | 40.30 | 40.67 | 5,967,733 | +0.12(+0.29%) |
May 25, 2018 | 40.55 | 40.55 | 40.55 | 0 | -0.29(-0.71%) | |
May 24, 2018 | 40.24 | 41.18 | 40.24 | 40.84 | 8,795,430 | +0.39(+0.97%) |
May 23, 2018 | 39.99 | 40.75 | 39.95 | 40.45 | 13,308,570 | +0.20(+0.50%) |
May 22, 2018 | 39.90 | 40.84 | 39.40 | 40.24 | 17,980,112 | +1.27(+3.25%) |
May 21, 2018 | 39.03 | 39.31 | 38.68 | 38.98 | 10,770,587 | -0.04(-0.11%) |
May 18, 2018 | 39.45 | 39.59 | 38.91 | 39.02 | 12,754,134 | -0.68(-1.72%) |
May 17, 2018 | 39.07 | 39.94 | 39.07 | 39.70 | 10,763,387 | +0.50(+1.27%) |
May 16, 2018 | 39.57 | 40.18 | 39.14 | 39.20 | 7,197,455 | -0.00(-0.01%) |
May 15, 2018 | 38.93 | 39.39 | 38.84 | 39.21 | 5,832,798 | +0.31(+0.79%) |
May 14, 2018 | 38.74 | 39.10 | 38.68 | 38.90 | 7,693,283 | +0.39(+1.01%) |
May 11, 2018 | 38.13 | 38.67 | 38.09 | 38.51 | 5,293,196 | +0.37(+0.96%) |
May 10, 2018 | 38.20 | 38.32 | 37.70 | 38.14 | 6,703,624 | -0.28(-0.74%) |
May 09, 2018 | 37.83 | 38.46 | 37.73 | 38.43 | 6,893,197 | +0.60(+1.59%) |
May 08, 2018 | 37.55 | 37.86 | 37.40 | 37.83 | 5,534,216 | +0.32(+0.84%) |
May 07, 2018 | 38.00 | 38.00 | 37.24 | 37.51 | 6,318,777 | -0.43(-1.13%) |
May 04, 2018 | 38.08 | 38.19 | 37.68 | 37.94 | 6,861,413 | -0.33(-0.87%) |
May 03, 2018 | 38.25 | 38.48 | 37.62 | 38.28 | 6,587,982 | +0.01(+0.04%) |
May 02, 2018 | 38.11 | 38.62 | 37.76 | 38.26 | 6,800,617 | -0.02(-0.05%) |