Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 45.32 | 45.33 | 44.82 | 45.04 | 4,651,746 | +0.01(+0.02%) |
Jul 30, 2018 | 44.82 | 45.30 | 44.80 | 45.03 | 5,070,788 | +0.28(+0.62%) |
Jul 27, 2018 | 44.80 | 45.09 | 44.67 | 44.76 | 4,357,135 | +0.01(+0.02%) |
Jul 26, 2018 | 44.66 | 45.08 | 44.63 | 44.75 | 7,945,186 | +0.08(+0.19%) |
Jul 25, 2018 | 45.46 | 45.46 | 44.65 | 44.66 | 12,019,095 | -0.75(-1.64%) |
Jul 24, 2018 | 44.84 | 45.64 | 44.77 | 45.41 | 5,997,832 | +0.79(+1.77%) |
Jul 23, 2018 | 43.96 | 44.71 | 43.84 | 44.62 | 9,968,641 | +0.66(+1.51%) |
Jul 20, 2018 | 44.17 | 44.45 | 43.90 | 43.96 | 16,764,162 | -0.23(-0.51%) |
Jul 19, 2018 | 45.54 | 45.59 | 43.66 | 44.19 | 20,808,382 | -2.44(-5.23%) |
Jul 18, 2018 | 45.45 | 46.67 | 45.45 | 46.63 | 9,070,029 | +1.33(+2.94%) |
Jul 17, 2018 | 44.81 | 45.39 | 44.81 | 45.29 | 5,612,886 | +0.29(+0.65%) |
Jul 16, 2018 | 44.51 | 45.07 | 44.37 | 45.00 | 5,110,130 | +0.56(+1.26%) |
Jul 13, 2018 | 44.70 | 44.95 | 44.20 | 44.44 | 4,895,261 | -0.39(-0.88%) |
Jul 12, 2018 | 44.83 | 44.99 | 44.39 | 44.83 | 3,995,212 | +0.09(+0.21%) |
Jul 11, 2018 | 44.99 | 45.16 | 44.62 | 44.74 | 4,898,173 | -0.54(-1.18%) |
Jul 10, 2018 | 45.43 | 45.56 | 45.10 | 45.28 | 3,826,484 | -0.07(-0.15%) |
Jul 09, 2018 | 44.82 | 45.39 | 44.82 | 45.34 | 3,399,016 | +0.76(+1.71%) |
Jul 06, 2018 | 44.44 | 44.87 | 44.29 | 44.58 | 3,929,558 | +0.00(+0.00%) |
Jul 05, 2018 | 44.87 | 45.00 | 44.45 | 44.58 | 3,496,991 | +0.01(+0.02%) |
Jul 03, 2018 | 44.57 | 44.57 | 44.57 | 0 | -0.75(-1.66%) | |
Jul 02, 2018 | 44.81 | 45.32 | 44.65 | 45.33 | 5,135,059 | +0.13(+0.30%) |
Jun 29, 2018 | 45.97 | 46.20 | 45.17 | 45.19 | 9,212,041 | -0.31(-0.68%) |
Jun 28, 2018 | 45.56 | 45.74 | 44.99 | 45.50 | 4,797,687 | +0.08(+0.18%) |
Jun 27, 2018 | 46.25 | 46.57 | 45.36 | 45.42 | 5,156,475 | -0.82(-1.78%) |
Jun 26, 2018 | 46.54 | 46.59 | 45.95 | 46.24 | 4,362,432 | -0.41(-0.88%) |
Jun 25, 2018 | 47.48 | 47.55 | 46.26 | 46.65 | 5,449,171 | -0.91(-1.90%) |
Jun 22, 2018 | 48.23 | 48.37 | 47.50 | 47.56 | 6,291,686 | -0.34(-0.70%) |
Jun 21, 2018 | 47.94 | 48.22 | 47.41 | 47.89 | 5,082,612 | -0.18(-0.38%) |
Jun 20, 2018 | 48.35 | 48.49 | 48.08 | 48.08 | 4,495,148 | +0.03(+0.05%) |
Jun 19, 2018 | 47.43 | 48.18 | 47.35 | 48.05 | 5,592,927 | +0.08(+0.17%) |
Jun 18, 2018 | 47.43 | 47.98 | 47.17 | 47.97 | 5,016,027 | +0.26(+0.54%) |
Jun 15, 2018 | 47.84 | 47.00 | 47.71 | 7,894,485 | +0.11(+0.23%) | |
Jun 14, 2018 | 48.03 | 48.10 | 47.40 | 47.60 | 4,095,882 | -0.44(-0.91%) |
Jun 13, 2018 | 48.33 | 48.55 | 47.81 | 48.03 | 4,112,457 | -0.29(-0.61%) |
Jun 12, 2018 | 48.47 | 48.55 | 48.02 | 48.33 | 3,914,199 | -0.03(-0.05%) |
Jun 11, 2018 | 48.30 | 48.62 | 48.11 | 48.35 | 3,858,882 | +0.12(+0.24%) |
Jun 08, 2018 | 48.13 | 48.50 | 47.68 | 48.23 | 4,335,036 | -0.08(-0.16%) |
Jun 07, 2018 | 48.37 | 48.79 | 47.95 | 48.31 | 9,439,332 | +0.91(+1.91%) |
Jun 06, 2018 | 47.40 | 47.40 | 4,526,289 | +0.82(+1.76%) | ||
Jun 05, 2018 | 46.45 | 46.87 | 46.23 | 46.58 | 5,994,485 | -0.15(-0.32%) |
Jun 04, 2018 | 46.58 | 46.83 | 46.28 | 46.73 | 5,580,581 | +0.35(+0.76%) |
Jun 01, 2018 | 46.47 | 46.93 | 46.26 | 46.38 | 6,069,965 | +0.50(+1.10%) |
May 31, 2018 | 46.24 | 46.32 | 45.57 | 45.88 | 8,524,906 | -0.54(-1.17%) |
May 30, 2018 | 46.78 | 47.08 | 46.05 | 46.42 | 8,318,250 | +0.18(+0.38%) |
May 29, 2018 | 47.15 | 47.33 | 45.91 | 46.25 | 10,385,845 | -1.52(-3.18%) |
May 25, 2018 | 47.77 | 47.77 | 47.77 | 0 | -0.20(-0.42%) | |
May 24, 2018 | 48.04 | 48.29 | 47.45 | 47.97 | 4,891,122 | -0.18(-0.37%) |
May 23, 2018 | 47.87 | 48.15 | 47.37 | 48.14 | 3,877,956 | -0.12(-0.24%) |
May 22, 2018 | 48.39 | 48.67 | 48.23 | 48.26 | 4,635,252 | -0.11(-0.23%) |
May 21, 2018 | 48.10 | 48.45 | 47.91 | 48.37 | 4,779,786 | +0.64(+1.33%) |
May 18, 2018 | 47.88 | 47.97 | 47.60 | 47.73 | 4,557,719 | -0.27(-0.56%) |
May 17, 2018 | 47.77 | 48.39 | 47.49 | 48.00 | 4,233,019 | +0.18(+0.39%) |
May 16, 2018 | 47.60 | 47.98 | 47.43 | 47.82 | 3,723,161 | +0.14(+0.30%) |
May 15, 2018 | 47.81 | 48.06 | 47.38 | 47.67 | 5,122,660 | -0.34(-0.72%) |
May 14, 2018 | 48.12 | 48.28 | 47.83 | 48.02 | 3,288,571 | +0.10(+0.21%) |
May 11, 2018 | 47.97 | 48.20 | 47.78 | 47.92 | 3,905,898 | -0.08(-0.16%) |
May 10, 2018 | 47.64 | 48.03 | 47.46 | 47.99 | 4,794,148 | +0.34(+0.72%) |
May 09, 2018 | 47.09 | 47.65 | 46.88 | 47.65 | 5,667,548 | +0.65(+1.39%) |
May 08, 2018 | 46.54 | 47.28 | 46.51 | 46.99 | 6,710,892 | +0.41(+0.88%) |
May 07, 2018 | 45.75 | 46.64 | 45.59 | 46.58 | 5,435,802 | +0.92(+2.02%) |
May 04, 2018 | 44.70 | 45.96 | 44.57 | 45.66 | 3,029,988 | +0.54(+1.19%) |
May 03, 2018 | 44.92 | 45.44 | 44.13 | 45.13 | 4,778,492 | -0.12(-0.26%) |
May 02, 2018 | 45.25 | 45.62 | 44.72 | 45.24 | 5,345,529 | -0.17(-0.37%) |