Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 45.08 | 45.32 | 44.46 | 44.73 | 1,673,960 | -0.07(-0.15%) |
Jul 30, 2018 | 44.28 | 45.07 | 44.28 | 44.80 | 1,462,282 | +0.44(+1.00%) |
Jul 27, 2018 | 45.17 | 45.47 | 44.22 | 44.35 | 1,489,858 | -0.73(-1.63%) |
Jul 26, 2018 | 45.70 | 46.32 | 45.03 | 45.09 | 1,384,655 | -0.49(-1.09%) |
Jul 25, 2018 | 45.05 | 45.59 | 44.95 | 45.58 | 1,676,228 | +0.76(+1.69%) |
Jul 24, 2018 | 45.37 | 45.40 | 44.66 | 44.82 | 1,694,268 | -0.50(-1.09%) |
Jul 23, 2018 | 44.79 | 45.65 | 44.73 | 45.32 | 1,998,508 | +0.44(+0.97%) |
Jul 20, 2018 | 45.88 | 46.61 | 44.82 | 44.88 | 5,331,770 | -1.23(-2.67%) |
Jul 19, 2018 | 45.23 | 46.16 | 45.22 | 46.11 | 1,364,599 | +0.83(+1.83%) |
Jul 18, 2018 | 44.72 | 45.39 | 44.64 | 45.28 | 1,540,595 | +0.64(+1.43%) |
Jul 17, 2018 | 44.59 | 44.98 | 44.09 | 44.64 | 1,567,829 | -0.10(-0.23%) |
Jul 16, 2018 | 44.58 | 45.03 | 44.14 | 44.75 | 1,502,701 | +0.21(+0.48%) |
Jul 13, 2018 | 45.45 | 45.97 | 44.40 | 44.53 | 2,709,743 | -1.03(-2.27%) |
Jul 12, 2018 | 45.70 | 45.82 | 44.75 | 45.56 | 3,811,981 | -0.03(-0.06%) |
Jul 11, 2018 | 44.40 | 45.70 | 44.06 | 45.59 | 3,582,570 | +1.14(+2.55%) |
Jul 10, 2018 | 44.38 | 44.75 | 42.94 | 44.46 | 8,992,788 | -1.22(-2.67%) |
Jul 09, 2018 | 46.09 | 46.18 | 44.90 | 45.68 | 4,839,258 | -0.37(-0.80%) |
Jul 06, 2018 | 45.24 | 46.16 | 45.13 | 46.04 | 3,834,365 | +0.71(+1.56%) |
Jul 05, 2018 | 44.28 | 45.38 | 44.11 | 45.33 | 4,369,283 | +1.48(+3.39%) |
Jul 03, 2018 | 43.85 | 43.85 | 43.85 | 0 | +0.57(+1.32%) | |
Jul 02, 2018 | 42.67 | 43.27 | 41.93 | 43.28 | 2,632,040 | -0.91(-2.07%) |
Jun 29, 2018 | 44.96 | 45.07 | 44.12 | 44.19 | 1,787,027 | -0.51(-1.15%) |
Jun 28, 2018 | 43.73 | 44.85 | 43.55 | 44.70 | 1,526,323 | +0.90(+2.05%) |
Jun 27, 2018 | 43.88 | 44.55 | 43.71 | 43.81 | 2,036,391 | -0.20(-0.47%) |
Jun 26, 2018 | 43.60 | 44.09 | 42.97 | 44.01 | 2,473,899 | +0.57(+1.32%) |
Jun 25, 2018 | 43.67 | 44.10 | 43.24 | 43.44 | 2,026,544 | -0.45(-1.03%) |
Jun 22, 2018 | 45.23 | 45.27 | 43.82 | 43.89 | 2,426,053 | -1.15(-2.56%) |
Jun 21, 2018 | 44.59 | 45.22 | 44.36 | 45.04 | 2,422,069 | +0.81(+1.83%) |
Jun 20, 2018 | 43.94 | 44.30 | 43.56 | 44.23 | 1,285,736 | +0.55(+1.27%) |
Jun 19, 2018 | 43.56 | 44.03 | 43.37 | 43.68 | 2,025,624 | -0.36(-0.81%) |
Jun 18, 2018 | 42.97 | 44.06 | 42.89 | 44.04 | 2,085,597 | +0.95(+2.20%) |
Jun 15, 2018 | 43.12 | 42.56 | 43.09 | 2,802,052 | +0.53(+1.24%) | |
Jun 14, 2018 | 43.84 | 43.84 | 42.45 | 42.56 | 3,548,798 | -1.38(-3.15%) |
Jun 13, 2018 | 45.36 | 45.45 | 43.90 | 43.94 | 2,365,199 | -1.23(-2.72%) |
Jun 12, 2018 | 44.70 | 45.54 | 44.43 | 45.17 | 2,468,127 | +0.57(+1.28%) |
Jun 11, 2018 | 44.81 | 45.30 | 44.52 | 44.60 | 2,232,319 | -0.18(-0.40%) |
Jun 08, 2018 | 44.30 | 44.85 | 43.99 | 44.78 | 1,903,867 | +0.24(+0.54%) |
Jun 07, 2018 | 44.38 | 45.58 | 43.88 | 44.54 | 2,886,405 | +0.30(+0.68%) |
Jun 06, 2018 | 44.37 | 44.24 | 2,020,917 | +0.09(+0.19%) | ||
Jun 05, 2018 | 43.53 | 44.40 | 43.35 | 44.16 | 3,332,653 | +0.67(+1.55%) |
Jun 04, 2018 | 42.53 | 43.53 | 42.45 | 43.48 | 2,181,541 | +1.16(+2.74%) |
Jun 01, 2018 | 41.89 | 42.74 | 41.89 | 42.32 | 1,561,238 | +0.48(+1.14%) |
May 31, 2018 | 41.65 | 42.16 | 41.23 | 41.84 | 2,606,208 | +0.03(+0.06%) |
May 30, 2018 | 41.96 | 42.40 | 41.62 | 41.82 | 1,878,562 | +0.03(+0.08%) |
May 29, 2018 | 41.55 | 41.95 | 41.48 | 41.78 | 1,928,417 | +0.03(+0.06%) |
May 25, 2018 | 41.76 | 41.76 | 41.76 | 0 | +0.16(+0.39%) | |
May 24, 2018 | 40.56 | 42.04 | 40.56 | 41.60 | 3,592,409 | +0.96(+2.35%) |
May 23, 2018 | 39.53 | 40.74 | 39.41 | 40.64 | 3,615,649 | +1.58(+4.04%) |
May 22, 2018 | 39.31 | 39.73 | 38.93 | 39.06 | 4,082,194 | -0.06(-0.15%) |
May 21, 2018 | 39.03 | 39.57 | 38.62 | 39.12 | 4,375,167 | +0.41(+1.06%) |
May 18, 2018 | 39.97 | 40.28 | 38.70 | 38.71 | 13,383,988 | -4.74(-10.90%) |
May 17, 2018 | 43.22 | 44.27 | 43.11 | 43.45 | 6,044,743 | +0.20(+0.45%) |
May 16, 2018 | 43.26 | 43.68 | 41.98 | 43.25 | 3,588,649 | +1.01(+2.39%) |
May 15, 2018 | 41.62 | 42.40 | 41.24 | 42.24 | 1,831,626 | +0.46(+1.09%) |
May 14, 2018 | 41.52 | 41.90 | 41.30 | 41.79 | 2,525,181 | +0.44(+1.07%) |
May 11, 2018 | 40.87 | 41.65 | 40.63 | 41.35 | 1,091,827 | +0.19(+0.45%) |
May 10, 2018 | 41.39 | 41.42 | 40.30 | 41.16 | 1,983,799 | -0.58(-1.40%) |
May 09, 2018 | 41.09 | 41.87 | 40.66 | 41.74 | 2,215,141 | +0.74(+1.80%) |
May 08, 2018 | 41.06 | 41.36 | 40.71 | 41.01 | 1,394,943 | -0.10(-0.25%) |
May 07, 2018 | 42.14 | 42.14 | 40.66 | 41.11 | 1,272,381 | -0.82(-1.96%) |
May 04, 2018 | 41.61 | 42.10 | 41.15 | 41.93 | 1,232,224 | +0.18(+0.43%) |
May 03, 2018 | 42.40 | 42.44 | 41.71 | 41.75 | 2,672,698 | -0.78(-1.83%) |
May 02, 2018 | 42.35 | 42.77 | 41.74 | 42.53 | 1,410,779 | +0.03(+0.06%) |