Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 45.38 | 45.95 | 45.22 | 45.69 | 10,581,290 | +0.43(+0.94%) |
Jul 30, 2018 | 45.53 | 46.09 | 45.14 | 45.26 | 16,566,773 | -0.22(-0.48%) |
Jul 27, 2018 | 44.91 | 45.87 | 43.79 | 45.48 | 18,082,434 | +0.61(+1.36%) |
Jul 26, 2018 | 45.07 | 45.21 | 44.78 | 44.87 | 12,742,701 | -0.15(-0.33%) |
Jul 25, 2018 | 44.49 | 45.11 | 44.49 | 45.02 | 13,038,516 | +0.39(+0.88%) |
Jul 24, 2018 | 44.74 | 45.11 | 44.53 | 44.63 | 11,376,175 | -0.02(-0.04%) |
Jul 23, 2018 | 44.27 | 44.71 | 44.27 | 44.64 | 9,639,363 | +0.24(+0.55%) |
Jul 20, 2018 | 44.53 | 44.69 | 44.26 | 44.40 | 12,651,128 | -0.38(-0.84%) |
Jul 19, 2018 | 44.57 | 44.91 | 44.48 | 44.78 | 13,088,615 | +0.17(+0.37%) |
Jul 18, 2018 | 44.78 | 45.01 | 44.48 | 44.61 | 15,535,846 | -0.11(-0.25%) |
Jul 17, 2018 | 44.18 | 44.74 | 44.13 | 44.72 | 13,095,907 | +0.30(+0.67%) |
Jul 16, 2018 | 44.96 | 44.96 | 44.21 | 44.43 | 19,461,308 | -0.59(-1.32%) |
Jul 13, 2018 | 45.05 | 43.82 | 45.02 | 24,904,722 | +1.19(+2.73%) | |
Jul 12, 2018 | 44.18 | 43.78 | 43.82 | 10,707,830 | +0.10(+0.22%) | |
Jul 11, 2018 | 43.80 | 44.02 | 43.62 | 43.73 | 10,939,451 | -0.24(-0.56%) |
Jul 10, 2018 | 43.68 | 44.05 | 43.58 | 43.97 | 10,353,619 | +0.45(+1.04%) |
Jul 09, 2018 | 42.92 | 43.65 | 42.92 | 43.52 | 14,687,439 | +0.80(+1.88%) |
Jul 06, 2018 | 42.65 | 42.90 | 42.38 | 42.72 | 12,282,580 | +0.32(+0.76%) |
Jul 05, 2018 | 42.76 | 42.21 | 42.39 | 11,042,428 | -0.14(-0.33%) | |
Jul 03, 2018 | 42.53 | 42.53 | 42.53 | 0 | -0.25(-0.59%) | |
Jul 02, 2018 | 42.42 | 42.82 | 42.34 | 42.79 | 11,317,429 | +0.18(+0.43%) |
Jun 29, 2018 | 42.96 | 42.60 | 19,966,114 | +0.27(+0.64%) | ||
Jun 28, 2018 | 43.13 | 43.15 | 41.34 | 42.33 | 38,077,224 | -1.13(-2.61%) |
Jun 27, 2018 | 44.06 | 44.07 | 43.47 | 43.47 | 16,707,742 | -0.47(-1.07%) |
Jun 26, 2018 | 44.05 | 44.16 | 43.70 | 43.94 | 14,825,688 | -0.24(-0.55%) |
Jun 25, 2018 | 44.62 | 44.86 | 43.79 | 44.18 | 17,862,014 | -0.51(-1.13%) |
Jun 22, 2018 | 44.48 | 45.11 | 44.32 | 44.69 | 28,011,438 | +0.54(+1.22%) |
Jun 21, 2018 | 45.60 | 45.90 | 43.92 | 44.15 | 35,223,280 | -1.40(-3.06%) |
Jun 20, 2018 | 47.82 | 47.98 | 44.98 | 45.54 | 71,161,632 | -4.54(-9.07%) |
Jun 19, 2018 | 50.15 | 49.14 | 50.09 | 11,364,881 | +0.18(+0.37%) | |
Jun 18, 2018 | 49.51 | 49.99 | 48.93 | 49.90 | 11,095,399 | +0.10(+0.19%) |
Jun 15, 2018 | 49.89 | 49.73 | 49.81 | 14,227,576 | +0.08(+0.16%) | |
Jun 14, 2018 | 49.24 | 49.77 | 49.11 | 49.73 | 12,669,820 | +0.71(+1.44%) |
Jun 13, 2018 | 49.28 | 49.45 | 49.00 | 49.02 | 9,497,587 | -0.24(-0.48%) |
Jun 12, 2018 | 49.36 | 49.62 | 49.10 | 49.26 | 9,459,114 | +0.00(+0.00%) |
Jun 11, 2018 | 49.37 | 49.48 | 49.07 | 49.26 | 8,234,711 | -0.10(-0.21%) |
Jun 08, 2018 | 49.64 | 49.76 | 49.29 | 49.36 | 9,670,056 | -0.47(-0.94%) |
Jun 07, 2018 | 49.96 | 50.53 | 49.79 | 49.83 | 9,081,006 | -0.03(-0.05%) |
Jun 06, 2018 | 49.87 | 49.86 | 15,719,798 | +1.30(+2.68%) | ||
Jun 05, 2018 | 49.44 | 49.45 | 48.21 | 48.56 | 20,957,890 | -1.21(-2.44%) |
Jun 04, 2018 | 49.80 | 49.89 | 49.54 | 49.77 | 8,561,524 | +0.14(+0.28%) |
Jun 01, 2018 | 49.57 | 49.74 | 49.37 | 49.63 | 5,696,012 | +0.21(+0.42%) |
May 31, 2018 | 49.87 | 50.12 | 49.32 | 49.42 | 10,815,532 | -0.71(-1.41%) |
May 30, 2018 | 50.09 | 50.29 | 49.84 | 50.13 | 6,607,324 | +0.22(+0.44%) |
May 29, 2018 | 50.32 | 50.48 | 49.72 | 49.91 | 7,425,120 | -0.60(-1.19%) |
May 25, 2018 | 50.51 | 50.51 | 50.51 | 0 | +0.21(+0.42%) | |
May 24, 2018 | 50.09 | 50.36 | 49.81 | 50.30 | 6,514,629 | +0.17(+0.33%) |
May 23, 2018 | 49.54 | 50.21 | 49.50 | 50.14 | 6,122,760 | +0.46(+0.93%) |
May 22, 2018 | 50.15 | 50.25 | 49.63 | 49.68 | 6,140,801 | -0.33(-0.66%) |
May 21, 2018 | 50.06 | 50.43 | 49.94 | 50.01 | 6,168,005 | +0.16(+0.31%) |
May 18, 2018 | 49.95 | 50.05 | 49.59 | 49.85 | 8,927,619 | -0.03(-0.07%) |
May 17, 2018 | 49.89 | 50.02 | 49.69 | 49.89 | 7,005,397 | +0.04(+0.09%) |
May 16, 2018 | 49.56 | 49.99 | 49.53 | 49.84 | 5,554,161 | +0.44(+0.90%) |
May 15, 2018 | 49.71 | 49.80 | 49.14 | 49.40 | 8,502,385 | -0.43(-0.86%) |
May 14, 2018 | 50.03 | 50.16 | 49.70 | 49.82 | 6,732,497 | -0.12(-0.24%) |
May 11, 2018 | 50.34 | 50.46 | 49.77 | 49.95 | 6,700,193 | -0.33(-0.66%) |
May 10, 2018 | 49.87 | 50.32 | 49.73 | 50.28 | 7,528,433 | +0.53(+1.07%) |
May 09, 2018 | 50.09 | 50.25 | 49.53 | 49.75 | 8,043,885 | -0.29(-0.58%) |
May 08, 2018 | 49.84 | 50.07 | 49.45 | 50.03 | 8,333,157 | +0.19(+0.38%) |
May 07, 2018 | 51.18 | 51.22 | 49.69 | 49.84 | 12,264,425 | -0.20(-0.40%) |
May 04, 2018 | 49.05 | 50.26 | 49.01 | 50.04 | 10,695,334 | +1.34(+2.76%) |
May 03, 2018 | 49.04 | 49.08 | 48.19 | 48.70 | 8,243,818 | -0.49(-1.01%) |
May 02, 2018 | 50.37 | 50.40 | 49.04 | 49.19 | 8,413,003 | -1.24(-2.46%) |