Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 51.44 | 52.51 | 51.33 | 51.91 | 6,340,356 | +0.60(+1.17%) |
Jul 30, 2018 | 51.82 | 52.35 | 51.27 | 51.31 | 5,950,963 | -0.64(-1.23%) |
Jul 27, 2018 | 51.46 | 52.25 | 51.43 | 51.95 | 6,878,257 | +0.46(+0.89%) |
Jul 26, 2018 | 49.28 | 51.73 | 49.14 | 51.49 | 10,820,919 | +2.21(+4.49%) |
Jul 25, 2018 | 48.90 | 49.34 | 48.90 | 49.28 | 4,956,166 | +0.31(+0.64%) |
Jul 24, 2018 | 49.63 | 49.80 | 48.86 | 48.96 | 4,909,916 | -0.53(-1.07%) |
Jul 23, 2018 | 49.08 | 49.63 | 48.63 | 49.49 | 4,759,287 | +0.24(+0.48%) |
Jul 20, 2018 | 49.89 | 50.11 | 49.24 | 49.26 | 7,069,198 | -0.96(-1.91%) |
Jul 19, 2018 | 50.08 | 50.44 | 49.67 | 50.21 | 6,745,923 | +0.19(+0.38%) |
Jul 18, 2018 | 49.68 | 50.74 | 49.63 | 50.03 | 10,777,631 | +1.57(+3.25%) |
Jul 17, 2018 | 47.94 | 48.86 | 47.94 | 48.45 | 5,591,688 | +0.45(+0.93%) |
Jul 16, 2018 | 48.22 | 48.23 | 47.46 | 48.01 | 9,080,725 | -0.09(-0.20%) |
Jul 13, 2018 | 47.85 | 48.31 | 47.68 | 48.10 | 7,215,739 | +0.04(+0.08%) |
Jul 12, 2018 | 48.22 | 48.58 | 46.54 | 48.06 | 13,324,319 | +0.84(+1.79%) |
Jul 11, 2018 | 47.22 | 10,998,834 | -0.72(-1.50%) | |||
Jul 10, 2018 | 47.94 | 48.00 | 47.00 | 47.94 | 7,763,012 | +0.09(+0.18%) |
Jul 09, 2018 | 46.97 | 48.11 | 46.71 | 47.86 | 8,333,152 | +0.88(+1.88%) |
Jul 06, 2018 | 46.75 | 47.16 | 46.50 | 46.97 | 5,175,018 | +0.30(+0.65%) |
Jul 05, 2018 | 46.52 | 46.69 | 45.97 | 46.67 | 6,687,392 | +0.45(+0.98%) |
Jul 03, 2018 | 46.22 | 46.22 | 46.22 | 0 | -1.08(-2.28%) | |
Jul 02, 2018 | 46.66 | 47.52 | 46.34 | 47.30 | 8,760,406 | +0.36(+0.77%) |
Jun 29, 2018 | 47.19 | 47.67 | 46.91 | 46.94 | 7,075,805 | -0.25(-0.52%) |
Jun 28, 2018 | 47.20 | 47.38 | 46.47 | 47.18 | 7,252,988 | -0.09(-0.18%) |
Jun 27, 2018 | 48.35 | 48.49 | 47.09 | 47.27 | 9,536,882 | -1.12(-2.31%) |
Jun 26, 2018 | 48.82 | 48.91 | 48.24 | 48.39 | 5,077,146 | -0.23(-0.47%) |
Jun 25, 2018 | 49.53 | 49.84 | 48.05 | 48.61 | 7,966,393 | -1.34(-2.67%) |
Jun 22, 2018 | 50.69 | 51.15 | 49.66 | 49.95 | 11,664,360 | -0.96(-1.88%) |
Jun 21, 2018 | 50.97 | 51.46 | 50.59 | 50.91 | 5,073,452 | -0.10(-0.20%) |
Jun 20, 2018 | 51.16 | 51.72 | 50.89 | 51.01 | 4,793,183 | +0.06(+0.11%) |
Jun 19, 2018 | 51.47 | 51.58 | 50.52 | 50.95 | 6,154,239 | -0.97(-1.86%) |
Jun 18, 2018 | 51.85 | 52.16 | 51.45 | 51.92 | 6,158,738 | -0.36(-0.69%) |
Jun 15, 2018 | 52.28 | 52.01 | 52.28 | 8,576,032 | +0.27(+0.51%) | |
Jun 14, 2018 | 51.90 | 52.58 | 51.74 | 52.01 | 5,758,654 | +0.24(+0.46%) |
Jun 13, 2018 | 51.76 | 52.18 | 51.52 | 51.78 | 4,626,207 | +0.09(+0.18%) |
Jun 12, 2018 | 51.96 | 51.96 | 51.14 | 51.68 | 5,545,156 | -0.32(-0.62%) |
Jun 11, 2018 | 51.50 | 52.91 | 51.39 | 52.01 | 7,178,052 | +0.76(+1.48%) |
Jun 08, 2018 | 50.27 | 51.29 | 50.27 | 51.25 | 6,183,519 | +0.60(+1.18%) |
Jun 07, 2018 | 51.08 | 51.23 | 50.11 | 50.65 | 7,238,409 | -0.67(-1.31%) |
Jun 06, 2018 | 51.46 | 51.32 | 11,425,537 | -0.47(-0.91%) | ||
Jun 05, 2018 | 52.07 | 52.11 | 51.43 | 51.80 | 5,242,727 | -0.49(-0.94%) |
Jun 04, 2018 | 51.90 | 52.51 | 51.59 | 52.29 | 4,720,392 | +0.73(+1.41%) |
Jun 01, 2018 | 51.56 | 51.85 | 51.23 | 51.56 | 4,557,333 | +0.35(+0.68%) |
May 31, 2018 | 51.56 | 51.96 | 51.11 | 51.21 | 5,663,096 | -0.25(-0.48%) |
May 30, 2018 | 51.63 | 51.83 | 50.85 | 51.46 | 4,379,731 | +0.08(+0.15%) |
May 29, 2018 | 52.48 | 52.67 | 50.99 | 51.38 | 6,907,671 | -1.55(-2.94%) |
May 25, 2018 | 52.93 | 52.93 | 52.93 | 0 | +1.39(+2.70%) | |
May 24, 2018 | 50.72 | 51.70 | 50.72 | 51.54 | 5,542,534 | +0.95(+1.87%) |
May 23, 2018 | 50.41 | 50.65 | 50.20 | 50.59 | 3,896,807 | -0.11(-0.22%) |
May 22, 2018 | 51.52 | 52.10 | 50.61 | 50.71 | 5,217,878 | -0.44(-0.85%) |
May 21, 2018 | 50.47 | 51.49 | 50.44 | 51.14 | 5,713,891 | +0.98(+1.95%) |
May 18, 2018 | 50.22 | 50.43 | 50.03 | 50.17 | 6,141,812 | -0.14(-0.28%) |
May 17, 2018 | 50.61 | 51.13 | 50.21 | 50.31 | 6,406,330 | -0.36(-0.71%) |
May 16, 2018 | 49.66 | 51.15 | 49.66 | 50.67 | 7,385,569 | +1.05(+2.12%) |
May 15, 2018 | 49.24 | 49.95 | 49.04 | 49.62 | 6,937,410 | +0.27(+0.54%) |
May 14, 2018 | 50.12 | 50.46 | 49.12 | 49.35 | 11,047,029 | -0.77(-1.53%) |
May 11, 2018 | 49.27 | 50.29 | 49.15 | 50.12 | 8,244,037 | +0.80(+1.61%) |
May 10, 2018 | 48.84 | 49.57 | 48.62 | 49.32 | 8,011,782 | +0.71(+1.45%) |
May 09, 2018 | 49.14 | 49.24 | 48.46 | 48.62 | 8,922,834 | -0.71(-1.43%) |
May 08, 2018 | 49.03 | 49.97 | 48.93 | 49.32 | 6,753,840 | +0.44(+0.91%) |
May 07, 2018 | 49.35 | 49.35 | 48.47 | 48.88 | 6,429,740 | -0.41(-0.84%) |
May 04, 2018 | 48.58 | 49.44 | 48.58 | 49.30 | 4,815,269 | +0.52(+1.06%) |
May 03, 2018 | 48.99 | 49.09 | 48.12 | 48.78 | 7,519,349 | -0.54(-1.09%) |
May 02, 2018 | 49.74 | 50.08 | 49.24 | 49.32 | 5,460,366 | -0.36(-0.72%) |