Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 46.26 | 46.66 | 45.09 | 46.57 | 3,458,532 | -0.29(-0.62%) |
Jul 30, 2018 | 47.94 | 47.94 | 46.48 | 46.86 | 2,999,575 | -0.96(-2.00%) |
Jul 27, 2018 | 48.09 | 48.44 | 47.11 | 47.81 | 2,935,387 | -0.49(-1.02%) |
Jul 26, 2018 | 48.09 | 48.51 | 48.04 | 48.31 | 2,370,838 | -0.49(-1.00%) |
Jul 25, 2018 | 47.91 | 48.85 | 47.86 | 48.80 | 2,374,223 | +1.19(+2.50%) |
Jul 24, 2018 | 47.69 | 48.09 | 47.54 | 47.61 | 2,876,962 | +0.45(+0.95%) |
Jul 23, 2018 | 47.41 | 47.58 | 46.66 | 47.16 | 2,798,857 | -0.54(-1.12%) |
Jul 20, 2018 | 47.74 | 48.01 | 47.34 | 47.69 | 3,005,287 | +0.39(+0.82%) |
Jul 19, 2018 | 46.90 | 47.95 | 46.53 | 47.31 | 3,455,745 | +0.09(+0.19%) |
Jul 18, 2018 | 48.19 | 48.19 | 46.59 | 47.22 | 3,995,889 | -0.87(-1.80%) |
Jul 17, 2018 | 47.68 | 48.58 | 47.20 | 48.09 | 2,980,792 | -0.30(-0.62%) |
Jul 16, 2018 | 48.22 | 48.72 | 47.74 | 48.38 | 2,810,952 | +0.35(+0.74%) |
Jul 13, 2018 | 48.37 | 48.37 | 47.63 | 48.03 | 1,937,222 | -0.18(-0.37%) |
Jul 12, 2018 | 48.39 | 47.69 | 48.21 | 4,314,865 | +0.29(+0.59%) | |
Jul 11, 2018 | 46.97 | 48.28 | 46.75 | 47.92 | 4,700,770 | +0.05(+0.11%) |
Jul 10, 2018 | 48.37 | 48.81 | 47.47 | 47.87 | 4,031,349 | -0.42(-0.87%) |
Jul 09, 2018 | 47.83 | 48.69 | 47.60 | 48.29 | 6,056,561 | +1.15(+2.44%) |
Jul 06, 2018 | 46.08 | 47.44 | 46.07 | 47.14 | 6,322,358 | +0.89(+1.92%) |
Jul 05, 2018 | 45.14 | 46.29 | 45.05 | 46.25 | 5,089,335 | +1.21(+2.68%) |
Jul 03, 2018 | 45.05 | 45.05 | 45.05 | 0 | -0.19(-0.43%) | |
Jul 02, 2018 | 45.02 | 45.48 | 44.69 | 45.24 | 4,253,697 | -0.36(-0.80%) |
Jun 29, 2018 | 45.07 | 45.92 | 44.87 | 45.60 | 5,157,617 | +1.09(+2.45%) |
Jun 28, 2018 | 43.68 | 44.70 | 43.09 | 44.51 | 5,116,666 | +0.50(+1.14%) |
Jun 27, 2018 | 45.22 | 45.50 | 43.77 | 44.01 | 4,887,548 | -1.10(-2.45%) |
Jun 26, 2018 | 45.04 | 45.75 | 44.76 | 45.12 | 6,694,845 | +0.30(+0.66%) |
Jun 25, 2018 | 45.87 | 46.25 | 44.22 | 44.82 | 7,215,790 | -2.00(-4.27%) |
Jun 22, 2018 | 46.24 | 47.08 | 46.04 | 46.82 | 5,326,238 | +0.94(+2.05%) |
Jun 21, 2018 | 45.59 | 46.41 | 45.23 | 45.88 | 3,807,554 | -0.13(-0.28%) |
Jun 20, 2018 | 45.74 | 46.26 | 44.81 | 46.01 | 5,239,373 | +1.03(+2.29%) |
Jun 19, 2018 | 45.57 | 43.81 | 44.98 | 5,898,024 | -0.57(-1.26%) | |
Jun 18, 2018 | 45.26 | 45.65 | 44.87 | 45.55 | 5,164,232 | -0.45(-0.99%) |
Jun 15, 2018 | 46.16 | 46.03 | 46.00 | 9,520,845 | -0.03(-0.06%) | |
Jun 14, 2018 | 45.92 | 46.22 | 45.39 | 46.03 | 4,961,858 | -0.03(-0.07%) |
Jun 13, 2018 | 46.75 | 47.43 | 45.62 | 46.06 | 5,937,234 | -0.40(-0.87%) |
Jun 12, 2018 | 46.15 | 47.71 | 46.08 | 46.46 | 10,300,762 | +0.77(+1.67%) |
Jun 11, 2018 | 44.27 | 46.21 | 44.20 | 45.70 | 11,020,741 | +1.74(+3.95%) |
Jun 08, 2018 | 42.74 | 44.04 | 42.15 | 43.96 | 6,554,004 | +0.71(+1.65%) |
Jun 07, 2018 | 42.86 | 43.62 | 42.78 | 43.25 | 5,963,280 | +0.31(+0.71%) |
Jun 06, 2018 | 42.24 | 42.94 | 5,977,525 | -0.08(-0.18%) | ||
Jun 05, 2018 | 43.32 | 43.32 | 42.51 | 43.02 | 6,099,661 | +0.17(+0.40%) |
Jun 04, 2018 | 42.35 | 43.08 | 42.15 | 42.85 | 7,109,478 | +0.89(+2.12%) |
Jun 01, 2018 | 41.39 | 42.39 | 41.17 | 41.96 | 6,006,519 | +0.75(+1.82%) |
May 31, 2018 | 40.85 | 41.32 | 40.73 | 41.21 | 5,798,837 | +0.28(+0.68%) |
May 30, 2018 | 41.54 | 41.63 | 40.54 | 40.93 | 6,275,438 | -0.59(-1.43%) |
May 29, 2018 | 40.96 | 41.90 | 40.93 | 41.52 | 9,112,347 | +0.31(+0.76%) |
May 25, 2018 | 41.21 | 41.21 | 41.21 | 0 | +1.00(+2.48%) | |
May 24, 2018 | 41.85 | 41.96 | 40.09 | 40.21 | 11,615,935 | -1.71(-4.09%) |
May 23, 2018 | 42.01 | 42.87 | 41.63 | 41.93 | 6,306,746 | -0.51(-1.21%) |
May 22, 2018 | 41.92 | 43.18 | 41.92 | 42.44 | 7,582,467 | +0.32(+0.77%) |
May 21, 2018 | 44.52 | 44.69 | 41.73 | 42.12 | 12,133,410 | -2.30(-5.17%) |
May 18, 2018 | 43.85 | 44.93 | 43.85 | 44.41 | 6,082,309 | +0.03(+0.07%) |
May 17, 2018 | 45.23 | 45.47 | 43.29 | 44.38 | 27,486,288 | -3.58(-7.46%) |
May 16, 2018 | 48.06 | 48.58 | 47.52 | 47.96 | 9,930,879 | -0.06(-0.13%) |
May 15, 2018 | 48.11 | 48.56 | 47.08 | 48.02 | 5,827,512 | -0.58(-1.19%) |
May 14, 2018 | 48.53 | 48.88 | 48.08 | 48.60 | 5,505,313 | +0.33(+0.69%) |
May 11, 2018 | 48.59 | 48.68 | 47.69 | 48.27 | 3,948,024 | +0.15(+0.31%) |
May 10, 2018 | 47.12 | 48.33 | 47.09 | 48.12 | 5,277,636 | +1.25(+2.67%) |
May 09, 2018 | 46.51 | 47.16 | 46.43 | 46.87 | 3,553,735 | +0.32(+0.69%) |
May 08, 2018 | 46.07 | 46.76 | 46.01 | 46.55 | 3,896,400 | +0.47(+1.02%) |
May 07, 2018 | 45.65 | 46.28 | 45.57 | 46.08 | 3,809,646 | +0.72(+1.59%) |
May 04, 2018 | 44.72 | 45.67 | 43.99 | 45.36 | 5,410,440 | +0.43(+0.95%) |
May 03, 2018 | 45.80 | 46.18 | 44.85 | 44.93 | 6,434,868 | -1.00(-2.18%) |
May 02, 2018 | 46.94 | 46.97 | 45.80 | 45.94 | 4,756,934 | -1.11(-2.37%) |