Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 49.95 | 50.27 | 49.52 | 50.03 | 2,079,479 | +0.27(+0.54%) |
Jul 30, 2018 | 49.59 | 50.17 | 49.45 | 49.76 | 1,238,704 | +0.00(+0.00%) |
Jul 27, 2018 | 50.64 | 50.68 | 49.64 | 49.76 | 1,236,700 | -0.29(-0.58%) |
Jul 26, 2018 | 50.04 | 50.61 | 49.90 | 50.05 | 1,017,497 | -0.11(-0.22%) |
Jul 25, 2018 | 49.61 | 50.20 | 49.16 | 50.16 | 1,806,522 | +0.31(+0.62%) |
Jul 24, 2018 | 50.23 | 50.38 | 49.25 | 49.85 | 2,826,828 | +0.00(+0.00%) |
Jul 23, 2018 | 49.90 | 50.15 | 49.66 | 49.85 | 2,530,913 | +0.31(+0.63%) |
Jul 20, 2018 | 49.73 | 49.79 | 49.33 | 49.54 | 1,180,875 | -0.31(-0.62%) |
Jul 19, 2018 | 50.04 | 50.15 | 49.26 | 49.85 | 2,211,638 | -0.29(-0.58%) |
Jul 18, 2018 | 49.22 | 51.70 | 49.00 | 50.14 | 6,735,039 | +2.57(+5.40%) |
Jul 17, 2018 | 47.15 | 47.90 | 46.93 | 47.57 | 1,546,201 | +0.38(+0.81%) |
Jul 16, 2018 | 47.31 | 47.67 | 46.92 | 47.19 | 1,617,660 | +0.11(+0.23%) |
Jul 13, 2018 | 47.89 | 48.09 | 47.02 | 47.08 | 1,928,052 | -0.88(-1.83%) |
Jul 12, 2018 | 47.99 | 48.38 | 47.79 | 47.96 | 1,275,265 | +0.35(+0.74%) |
Jul 11, 2018 | 47.13 | 47.80 | 46.96 | 47.61 | 2,035,165 | +0.01(+0.02%) |
Jul 10, 2018 | 47.71 | 48.18 | 47.49 | 47.60 | 1,511,476 | -0.17(-0.36%) |
Jul 09, 2018 | 47.42 | 48.06 | 47.17 | 47.77 | 1,176,197 | +0.72(+1.53%) |
Jul 06, 2018 | 46.45 | 47.21 | 46.45 | 47.05 | 919,837 | +0.43(+0.92%) |
Jul 05, 2018 | 46.98 | 46.98 | 46.16 | 46.62 | 2,245,125 | -0.03(-0.06%) |
Jul 03, 2018 | 46.65 | 46.65 | 46.65 | 0 | -0.41(-0.87%) | |
Jul 02, 2018 | 46.79 | 47.23 | 46.40 | 47.06 | 1,973,834 | -0.19(-0.40%) |
Jun 29, 2018 | 47.65 | 47.97 | 47.18 | 47.25 | 2,972,190 | -0.40(-0.84%) |
Jun 28, 2018 | 48.16 | 48.16 | 47.06 | 47.65 | 2,232,020 | -0.45(-0.94%) |
Jun 27, 2018 | 49.73 | 49.99 | 48.02 | 48.10 | 3,094,203 | -1.38(-2.79%) |
Jun 26, 2018 | 48.73 | 49.70 | 47.66 | 49.48 | 2,771,583 | +0.71(+1.46%) |
Jun 25, 2018 | 50.95 | 50.95 | 47.33 | 48.77 | 5,794,685 | -3.19(-6.14%) |
Jun 22, 2018 | 51.97 | 52.20 | 51.66 | 51.96 | 3,325,647 | +0.06(+0.12%) |
Jun 21, 2018 | 53.06 | 53.10 | 51.87 | 51.90 | 926,334 | -1.09(-2.06%) |
Jun 20, 2018 | 53.44 | 53.84 | 52.93 | 52.99 | 1,197,035 | -0.62(-1.16%) |
Jun 19, 2018 | 54.00 | 54.12 | 53.44 | 53.61 | 3,222,272 | -0.94(-1.72%) |
Jun 18, 2018 | 54.42 | 54.65 | 53.88 | 54.55 | 1,109,353 | -0.40(-0.73%) |
Jun 15, 2018 | 54.95 | 54.45 | 54.95 | 2,345,613 | +0.50(+0.92%) | |
Jun 14, 2018 | 54.07 | 55.11 | 53.94 | 54.45 | 2,684,208 | +1.01(+1.89%) |
Jun 13, 2018 | 53.19 | 54.61 | 52.76 | 53.44 | 2,929,014 | +0.71(+1.35%) |
Jun 12, 2018 | 52.48 | 53.30 | 52.17 | 52.73 | 1,071,613 | +0.46(+0.88%) |
Jun 11, 2018 | 51.92 | 52.51 | 51.76 | 52.27 | 763,354 | +0.52(+1.00%) |
Jun 08, 2018 | 51.80 | 51.82 | 51.32 | 51.75 | 888,901 | -0.20(-0.38%) |
Jun 07, 2018 | 51.81 | 52.56 | 51.60 | 51.95 | 2,832,992 | +0.40(+0.78%) |
Jun 06, 2018 | 51.58 | 51.55 | 1,541,415 | +0.75(+1.48%) | ||
Jun 05, 2018 | 51.14 | 51.65 | 50.26 | 50.80 | 3,590,757 | -2.23(-4.21%) |
Jun 04, 2018 | 53.26 | 53.45 | 52.86 | 53.03 | 1,468,014 | -0.15(-0.28%) |
Jun 01, 2018 | 52.55 | 53.20 | 52.55 | 53.18 | 1,714,228 | +0.84(+1.60%) |
May 31, 2018 | 52.87 | 52.97 | 52.04 | 52.34 | 1,763,165 | -0.43(-0.81%) |
May 30, 2018 | 53.16 | 53.22 | 52.62 | 52.77 | 1,503,478 | -0.04(-0.08%) |
May 29, 2018 | 53.68 | 54.06 | 52.64 | 52.81 | 2,905,992 | -1.32(-2.44%) |
May 25, 2018 | 54.13 | 54.13 | 54.13 | 0 | +0.46(+0.86%) | |
May 24, 2018 | 52.95 | 53.89 | 52.81 | 53.67 | 1,569,248 | +0.82(+1.55%) |
May 23, 2018 | 52.83 | 53.40 | 52.42 | 52.85 | 1,438,693 | -0.33(-0.62%) |
May 22, 2018 | 53.31 | 53.55 | 53.12 | 53.18 | 1,278,846 | -0.14(-0.26%) |
May 21, 2018 | 53.19 | 53.78 | 53.04 | 53.32 | 1,570,205 | +0.35(+0.66%) |
May 18, 2018 | 52.50 | 53.19 | 52.17 | 52.97 | 1,322,352 | +0.48(+0.91%) |
May 17, 2018 | 52.22 | 52.86 | 52.22 | 52.49 | 2,048,189 | -0.01(-0.02%) |
May 16, 2018 | 52.00 | 53.00 | 51.52 | 52.50 | 2,375,829 | +0.79(+1.53%) |
May 15, 2018 | 51.32 | 51.82 | 51.24 | 51.71 | 1,494,319 | +0.29(+0.56%) |
May 14, 2018 | 51.48 | 51.74 | 51.26 | 51.42 | 1,185,304 | -0.04(-0.08%) |
May 11, 2018 | 51.26 | 51.55 | 51.00 | 51.46 | 993,042 | +0.06(+0.12%) |
May 10, 2018 | 51.38 | 51.96 | 51.20 | 51.40 | 1,118,969 | +0.24(+0.47%) |
May 09, 2018 | 50.86 | 51.17 | 50.48 | 51.16 | 1,808,755 | +0.51(+1.01%) |
May 08, 2018 | 50.31 | 51.45 | 50.25 | 50.65 | 1,853,478 | +0.34(+0.68%) |
May 07, 2018 | 51.01 | 51.46 | 50.16 | 50.31 | 2,467,622 | -1.20(-2.33%) |
May 04, 2018 | 51.15 | 51.80 | 50.80 | 51.51 | 1,847,843 | +0.41(+0.80%) |
May 03, 2018 | 52.11 | 52.13 | 50.69 | 51.10 | 2,026,020 | -0.93(-1.79%) |
May 02, 2018 | 54.93 | 55.78 | 51.71 | 52.03 | 3,130,214 | -1.83(-3.40%) |