Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 45.17 | 45.36 | 43.89 | 44.33 | 27,560,240 | -1.01(-2.22%) |
Jul 30, 2019 | 45.35 | 45.87 | 45.22 | 45.34 | 18,790,646 | -0.71(-1.54%) |
Jul 29, 2019 | 45.19 | 46.09 | 44.53 | 46.05 | 24,963,936 | +0.81(+1.78%) |
Jul 26, 2019 | 46.21 | 46.92 | 45.19 | 45.24 | 41,509,656 | -0.50(-1.09%) |
Jul 25, 2019 | 46.05 | 46.13 | 45.50 | 45.74 | 31,570,974 | -0.67(-1.44%) |
Jul 24, 2019 | 45.58 | 46.45 | 45.43 | 46.41 | 23,825,122 | +1.03(+2.26%) |
Jul 23, 2019 | 45.60 | 45.60 | 44.99 | 45.38 | 20,993,538 | +0.35(+0.78%) |
Jul 22, 2019 | 43.86 | 45.17 | 43.75 | 45.03 | 24,716,082 | +0.95(+2.15%) |
Jul 19, 2019 | 43.81 | 44.43 | 43.77 | 44.08 | 33,230,302 | +0.29(+0.66%) |
Jul 18, 2019 | 43.22 | 43.84 | 42.87 | 43.79 | 17,878,500 | +0.48(+1.11%) |
Jul 17, 2019 | 43.41 | 43.58 | 43.18 | 43.31 | 13,599,993 | +0.19(+0.45%) |
Jul 16, 2019 | 43.77 | 43.85 | 42.94 | 43.12 | 19,535,318 | -0.83(-1.90%) |
Jul 15, 2019 | 43.85 | 44.07 | 43.65 | 43.95 | 16,357,656 | +0.18(+0.40%) |
Jul 12, 2019 | 42.97 | 43.79 | 42.80 | 43.78 | 22,976,130 | +1.16(+2.72%) |
Jul 11, 2019 | 42.58 | 42.78 | 42.37 | 42.62 | 18,945,072 | +0.34(+0.81%) |
Jul 10, 2019 | 42.02 | 42.63 | 42.01 | 42.28 | 18,281,746 | +0.40(+0.96%) |
Jul 09, 2019 | 41.53 | 41.92 | 41.33 | 41.87 | 20,357,626 | -0.06(-0.15%) |
Jul 08, 2019 | 41.76 | 42.05 | 41.28 | 41.94 | 18,886,368 | -0.23(-0.54%) |
Jul 05, 2019 | 42.12 | 42.25 | 41.60 | 42.16 | 16,351,394 | -0.39(-0.91%) |
Jul 03, 2019 | 42.25 | 42.58 | 42.09 | 42.55 | 12,246,098 | +0.39(+0.92%) |
Jul 02, 2019 | 42.01 | 42.29 | 41.82 | 42.16 | 17,542,252 | +0.09(+0.21%) |
Jul 01, 2019 | 43.22 | 43.36 | 41.87 | 42.08 | 31,364,516 | +0.10(+0.23%) |
Jun 28, 2019 | 41.89 | 42.27 | 41.81 | 41.98 | 30,385,298 | +0.36(+0.86%) |
Jun 27, 2019 | 42.22 | 42.46 | 41.43 | 41.62 | 26,298,346 | -0.64(-1.51%) |
Jun 26, 2019 | 41.79 | 42.51 | 41.71 | 42.26 | 24,955,372 | +1.18(+2.86%) |
Jun 25, 2019 | 41.71 | 41.81 | 41.04 | 41.08 | 18,998,586 | -0.70(-1.68%) |
Jun 24, 2019 | 41.57 | 41.96 | 41.37 | 41.79 | 16,511,327 | +0.17(+0.40%) |
Jun 21, 2019 | 41.17 | 41.86 | 41.04 | 41.62 | 35,459,872 | +0.24(+0.57%) |
Jun 20, 2019 | 41.98 | 42.14 | 41.10 | 41.38 | 22,949,402 | +0.11(+0.25%) |
Jun 19, 2019 | 41.64 | 41.72 | 41.22 | 41.28 | 19,879,336 | -0.26(-0.63%) |
Jun 18, 2019 | 41.00 | 42.09 | 40.87 | 41.54 | 29,339,516 | +1.09(+2.69%) |
Jun 17, 2019 | 40.46 | 40.80 | 40.16 | 40.45 | 14,416,340 | -0.05(-0.13%) |
Jun 14, 2019 | 40.19 | 40.71 | 39.94 | 40.51 | 17,539,388 | -0.45(-1.09%) |
Jun 13, 2019 | 40.87 | 41.18 | 40.80 | 40.95 | 13,986,573 | +0.33(+0.82%) |
Jun 12, 2019 | 40.93 | 40.93 | 40.56 | 40.62 | 18,130,728 | -0.49(-1.19%) |
Jun 11, 2019 | 41.44 | 41.50 | 40.80 | 41.11 | 20,997,578 | +0.07(+0.17%) |
Jun 10, 2019 | 40.54 | 41.38 | 40.51 | 41.04 | 23,722,946 | +0.68(+1.67%) |
Jun 07, 2019 | 39.68 | 40.44 | 39.55 | 40.37 | 27,790,026 | +0.82(+2.06%) |
Jun 06, 2019 | 39.24 | 39.61 | 39.03 | 39.55 | 21,751,116 | +0.48(+1.23%) |
Jun 05, 2019 | 39.56 | 39.62 | 38.75 | 39.07 | 23,716,396 | -0.21(-0.54%) |
Jun 04, 2019 | 38.73 | 39.33 | 38.38 | 39.28 | 32,035,294 | +1.07(+2.80%) |
Jun 03, 2019 | 38.80 | 39.09 | 37.88 | 38.21 | 35,527,312 | -0.41(-1.07%) |
May 31, 2019 | 38.74 | 39.28 | 38.52 | 38.62 | 29,115,428 | -0.61(-1.54%) |
May 30, 2019 | 38.85 | 39.49 | 38.79 | 39.23 | 24,640,162 | +0.44(+1.13%) |
May 29, 2019 | 38.02 | 39.05 | 38.00 | 38.79 | 32,440,406 | +0.58(+1.51%) |
May 28, 2019 | 39.16 | 39.19 | 37.97 | 38.21 | 39,658,448 | -0.88(-2.24%) |
May 24, 2019 | 39.23 | 39.51 | 39.02 | 39.09 | 30,980,436 | +0.04(+0.09%) |
May 23, 2019 | 38.03 | 39.23 | 37.59 | 39.05 | 40,799,128 | +0.46(+1.20%) |
May 22, 2019 | 38.72 | 38.99 | 38.45 | 38.59 | 19,308,364 | -0.40(-1.03%) |
May 21, 2019 | 38.88 | 39.27 | 38.73 | 38.99 | 29,126,422 | +0.68(+1.79%) |
May 20, 2019 | 38.59 | 39.04 | 38.10 | 38.30 | 32,693,300 | -1.06(-2.70%) |
May 17, 2019 | 39.62 | 40.10 | 39.26 | 39.37 | 25,657,726 | -0.56(-1.41%) |
May 16, 2019 | 39.87 | 40.30 | 39.83 | 39.93 | 22,744,964 | -0.08(-0.20%) |
May 15, 2019 | 39.39 | 40.12 | 39.25 | 40.01 | 26,691,126 | +0.39(+1.00%) |
May 14, 2019 | 39.62 | 39.89 | 39.35 | 39.61 | 28,169,088 | +0.36(+0.92%) |
May 13, 2019 | 39.75 | 40.02 | 39.20 | 39.25 | 44,573,716 | -1.26(-3.12%) |
May 10, 2019 | 40.73 | 41.04 | 39.55 | 40.51 | 48,489,832 | -0.37(-0.90%) |
May 09, 2019 | 42.01 | 42.35 | 40.38 | 40.88 | 68,001,784 | -2.30(-5.32%) |
May 08, 2019 | 44.02 | 44.54 | 43.03 | 43.18 | 41,964,668 | -1.09(-2.46%) |
May 07, 2019 | 44.37 | 44.62 | 43.79 | 44.27 | 33,882,596 | -0.65(-1.44%) |
May 06, 2019 | 44.07 | 44.97 | 44.01 | 44.92 | 29,926,818 | -0.19(-0.42%) |
May 03, 2019 | 44.52 | 45.17 | 44.22 | 45.11 | 29,436,122 | +1.05(+2.37%) |
May 02, 2019 | 44.28 | 44.74 | 43.68 | 44.06 | 25,984,654 | -0.18(-0.41%) |