Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 47.78 | 48.06 | 47.52 | 48.02 | 4,060,198 | +0.46(+0.97%) |
Jul 30, 2018 | 47.79 | 47.90 | 47.45 | 47.56 | 2,971,807 | -0.20(-0.43%) |
Jul 27, 2018 | 48.11 | 48.38 | 47.59 | 47.77 | 4,912,394 | -0.33(-0.69%) |
Jul 26, 2018 | 48.16 | 48.36 | 47.65 | 48.10 | 3,296,289 | +0.12(+0.26%) |
Jul 25, 2018 | 47.64 | 48.02 | 47.53 | 47.97 | 3,285,465 | +0.40(+0.85%) |
Jul 24, 2018 | 47.18 | 47.71 | 46.77 | 47.57 | 9,551,833 | +0.39(+0.82%) |
Jul 23, 2018 | 47.53 | 47.53 | 47.15 | 47.18 | 3,464,332 | -0.29(-0.60%) |
Jul 20, 2018 | 47.66 | 48.40 | 47.13 | 47.47 | 6,149,353 | -0.44(-0.91%) |
Jul 19, 2018 | 47.44 | 48.16 | 47.10 | 47.91 | 4,844,428 | +0.41(+0.87%) |
Jul 18, 2018 | 47.86 | 48.02 | 47.36 | 47.50 | 3,577,960 | -0.54(-1.12%) |
Jul 17, 2018 | 48.31 | 48.33 | 47.91 | 48.03 | 2,543,717 | -0.06(-0.13%) |
Jul 16, 2018 | 48.42 | 48.45 | 47.84 | 48.09 | 3,903,219 | -0.31(-0.64%) |
Jul 13, 2018 | 48.19 | 48.52 | 48.04 | 48.41 | 4,206,922 | +0.37(+0.76%) |
Jul 12, 2018 | 48.07 | 48.48 | 47.88 | 48.04 | 5,726,508 | -0.02(-0.04%) |
Jul 11, 2018 | 47.34 | 48.27 | 47.34 | 48.06 | 16,575,770 | -0.67(-1.38%) |
Jul 10, 2018 | 47.77 | 48.89 | 47.57 | 48.73 | 3,034,805 | +0.69(+1.44%) |
Jul 09, 2018 | 49.02 | 49.17 | 47.84 | 48.04 | 3,783,542 | -0.89(-1.83%) |
Jul 06, 2018 | 48.74 | 49.10 | 48.63 | 48.93 | 3,175,437 | +0.20(+0.41%) |
Jul 05, 2018 | 48.37 | 48.76 | 48.13 | 48.73 | 3,856,413 | +0.49(+1.02%) |
Jul 03, 2018 | 48.24 | 48.24 | 48.24 | 0 | +0.24(+0.50%) | |
Jul 02, 2018 | 47.89 | 48.35 | 47.62 | 48.00 | 3,764,231 | -0.24(-0.49%) |
Jun 29, 2018 | 47.32 | 48.54 | 47.00 | 48.24 | 6,018,642 | +0.79(+1.66%) |
Jun 28, 2018 | 48.19 | 48.49 | 47.31 | 47.45 | 11,162,101 | -0.34(-0.71%) |
Jun 27, 2018 | 47.51 | 48.37 | 47.51 | 47.79 | 5,721,255 | +0.08(+0.17%) |
Jun 26, 2018 | 47.68 | 48.33 | 47.59 | 47.71 | 6,196,908 | -0.36(-0.75%) |
Jun 25, 2018 | 47.48 | 48.15 | 47.48 | 48.07 | 3,810,662 | +0.61(+1.28%) |
Jun 22, 2018 | 46.79 | 47.58 | 46.51 | 47.46 | 6,317,368 | +0.85(+1.81%) |
Jun 21, 2018 | 46.33 | 47.38 | 45.85 | 46.62 | 7,127,284 | +0.22(+0.47%) |
Jun 20, 2018 | 46.62 | 46.63 | 46.32 | 46.40 | 11,070,919 | -0.29(-0.63%) |
Jun 19, 2018 | 46.50 | 47.11 | 46.36 | 46.69 | 4,742,343 | +0.25(+0.53%) |
Jun 18, 2018 | 46.06 | 46.65 | 45.96 | 46.45 | 9,087,400 | +0.31(+0.68%) |
Jun 15, 2018 | 46.71 | 45.53 | 46.13 | 16,053,684 | -0.58(-1.24%) | |
Jun 14, 2018 | 47.30 | 47.30 | 46.66 | 46.71 | 7,301,034 | -0.28(-0.61%) |
Jun 13, 2018 | 48.33 | 48.45 | 46.96 | 47.00 | 8,152,381 | -1.29(-2.66%) |
Jun 12, 2018 | 47.86 | 48.61 | 47.65 | 48.28 | 9,646,114 | -0.02(-0.05%) |
Jun 11, 2018 | 47.32 | 49.38 | 47.03 | 48.31 | 29,034,368 | +6.50(+15.54%) |
Jun 08, 2018 | 41.75 | 41.84 | 41.49 | 41.81 | 2,865,656 | +0.28(+0.66%) |
Jun 07, 2018 | 41.60 | 42.10 | 41.43 | 41.54 | 5,434,929 | +0.02(+0.05%) |
Jun 06, 2018 | 41.42 | 41.52 | 4,156,208 | -0.87(-2.04%) | ||
Jun 05, 2018 | 42.63 | 42.75 | 42.26 | 42.38 | 4,511,993 | -0.24(-0.57%) |
Jun 04, 2018 | 42.99 | 43.14 | 42.48 | 42.62 | 5,693,440 | -0.37(-0.86%) |
Jun 01, 2018 | 43.61 | 43.96 | 42.90 | 43.00 | 5,264,883 | -0.92(-2.09%) |
May 31, 2018 | 43.67 | 44.22 | 43.33 | 43.91 | 7,344,563 | +0.12(+0.27%) |
May 30, 2018 | 43.34 | 43.83 | 43.12 | 43.80 | 7,627,831 | +0.19(+0.43%) |
May 29, 2018 | 43.30 | 43.70 | 42.80 | 43.61 | 5,597,203 | +0.25(+0.57%) |
May 25, 2018 | 43.36 | 43.36 | 43.36 | 0 | -0.01(-0.02%) | |
May 24, 2018 | 43.14 | 43.49 | 42.76 | 43.37 | 3,666,611 | +0.14(+0.33%) |
May 23, 2018 | 42.67 | 43.28 | 42.41 | 43.23 | 5,677,677 | +0.59(+1.38%) |
May 22, 2018 | 42.46 | 42.76 | 42.34 | 42.64 | 5,910,744 | +0.33(+0.77%) |
May 21, 2018 | 42.40 | 42.47 | 41.76 | 42.31 | 3,721,937 | +0.28(+0.66%) |
May 18, 2018 | 42.15 | 42.31 | 41.59 | 42.03 | 4,830,457 | -0.09(-0.21%) |
May 17, 2018 | 42.69 | 42.70 | 42.04 | 42.12 | 4,418,106 | -0.48(-1.12%) |
May 16, 2018 | 43.45 | 43.46 | 42.53 | 42.60 | 5,885,491 | -0.78(-1.81%) |
May 15, 2018 | 43.46 | 43.71 | 43.04 | 43.38 | 6,230,967 | -0.52(-1.19%) |
May 14, 2018 | 44.13 | 44.36 | 43.73 | 43.91 | 4,256,599 | -0.23(-0.53%) |
May 11, 2018 | 43.95 | 44.35 | 43.86 | 44.14 | 4,450,297 | +0.28(+0.65%) |
May 10, 2018 | 43.59 | 43.91 | 43.34 | 43.86 | 4,829,981 | +0.52(+1.19%) |
May 09, 2018 | 43.80 | 43.80 | 43.12 | 43.34 | 4,781,797 | -0.54(-1.22%) |
May 08, 2018 | 45.39 | 45.49 | 43.75 | 43.88 | 7,414,733 | -1.75(-3.83%) |
May 07, 2018 | 45.30 | 46.30 | 44.87 | 45.63 | 6,982,316 | -0.46(-1.00%) |
May 04, 2018 | 45.82 | 46.31 | 45.82 | 46.09 | 6,302,461 | +0.16(+0.35%) |
May 03, 2018 | 45.70 | 45.93 | 45.16 | 45.93 | 2,508,265 | +0.10(+0.22%) |
May 02, 2018 | 45.89 | 46.14 | 45.69 | 45.82 | 3,312,893 | -0.21(-0.45%) |