Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 45.45 | 45.69 | 44.83 | 45.10 | 1,660,138 | -0.07(-0.15%) |
Jul 30, 2018 | 44.65 | 45.44 | 44.65 | 45.17 | 1,450,208 | +0.45(+1.00%) |
Jul 27, 2018 | 45.55 | 45.85 | 44.58 | 44.72 | 1,477,555 | -0.74(-1.63%) |
Jul 26, 2018 | 46.08 | 46.71 | 45.40 | 45.46 | 1,373,221 | -0.50(-1.09%) |
Jul 25, 2018 | 45.43 | 45.97 | 45.32 | 45.96 | 1,662,386 | +0.77(+1.69%) |
Jul 24, 2018 | 45.75 | 45.78 | 45.03 | 45.20 | 1,680,277 | -0.50(-1.09%) |
Jul 23, 2018 | 45.16 | 46.03 | 45.10 | 45.69 | 1,982,006 | +0.44(+0.97%) |
Jul 20, 2018 | 46.26 | 46.99 | 45.20 | 45.26 | 5,287,744 | -1.24(-2.67%) |
Jul 19, 2018 | 45.61 | 46.55 | 45.60 | 46.50 | 1,353,331 | +0.83(+1.83%) |
Jul 18, 2018 | 45.09 | 45.76 | 45.02 | 45.66 | 1,527,874 | +0.65(+1.43%) |
Jul 17, 2018 | 44.96 | 45.35 | 44.46 | 45.02 | 1,554,883 | -0.10(-0.23%) |
Jul 16, 2018 | 44.95 | 45.40 | 44.51 | 45.12 | 1,490,293 | +0.22(+0.48%) |
Jul 13, 2018 | 45.82 | 46.35 | 44.77 | 44.90 | 2,687,367 | -1.04(-2.27%) |
Jul 12, 2018 | 46.08 | 46.20 | 45.13 | 45.94 | 3,780,504 | -0.03(-0.06%) |
Jul 11, 2018 | 44.77 | 46.08 | 44.43 | 45.97 | 3,552,987 | +1.14(+2.55%) |
Jul 10, 2018 | 44.75 | 45.12 | 43.29 | 44.83 | 8,918,532 | -1.23(-2.67%) |
Jul 09, 2018 | 46.47 | 46.56 | 45.27 | 46.06 | 4,799,299 | -0.37(-0.80%) |
Jul 06, 2018 | 45.62 | 46.55 | 45.51 | 46.43 | 3,802,703 | +0.71(+1.56%) |
Jul 05, 2018 | 44.65 | 45.76 | 44.47 | 45.71 | 4,333,204 | +1.50(+3.39%) |
Jul 03, 2018 | 44.21 | 44.21 | 44.21 | 0 | +0.58(+1.32%) | |
Jul 02, 2018 | 43.03 | 43.63 | 42.28 | 43.64 | 2,610,307 | -0.92(-2.07%) |
Jun 29, 2018 | 45.33 | 45.45 | 44.49 | 44.56 | 1,772,271 | -0.52(-1.15%) |
Jun 28, 2018 | 44.09 | 45.23 | 43.91 | 45.08 | 1,513,720 | +0.90(+2.05%) |
Jun 27, 2018 | 44.24 | 44.92 | 44.08 | 44.17 | 2,019,576 | -0.21(-0.47%) |
Jun 26, 2018 | 43.97 | 44.46 | 43.33 | 44.38 | 2,453,471 | +0.58(+1.32%) |
Jun 25, 2018 | 44.03 | 44.46 | 43.60 | 43.80 | 2,009,810 | -0.46(-1.03%) |
Jun 22, 2018 | 45.61 | 45.65 | 44.18 | 44.26 | 2,406,021 | -1.16(-2.56%) |
Jun 21, 2018 | 44.96 | 45.59 | 44.73 | 45.42 | 2,402,070 | +0.82(+1.83%) |
Jun 20, 2018 | 44.31 | 44.67 | 43.92 | 44.60 | 1,275,119 | +0.56(+1.27%) |
Jun 19, 2018 | 43.92 | 44.40 | 43.73 | 44.04 | 2,008,898 | -0.36(-0.81%) |
Jun 18, 2018 | 43.33 | 44.43 | 43.25 | 44.40 | 2,068,376 | +0.96(+2.20%) |
Jun 15, 2018 | 43.48 | 42.92 | 43.45 | 2,778,914 | +0.53(+1.24%) | |
Jun 14, 2018 | 44.21 | 44.21 | 42.80 | 42.92 | 3,519,495 | -1.39(-3.15%) |
Jun 13, 2018 | 45.74 | 45.82 | 44.27 | 44.31 | 2,345,669 | -1.24(-2.72%) |
Jun 12, 2018 | 45.08 | 45.92 | 44.80 | 45.55 | 2,447,747 | +0.58(+1.28%) |
Jun 11, 2018 | 45.18 | 45.67 | 44.89 | 44.97 | 2,213,886 | -0.18(-0.40%) |
Jun 08, 2018 | 44.67 | 45.22 | 44.36 | 45.15 | 1,888,146 | +0.24(+0.54%) |
Jun 07, 2018 | 44.75 | 45.96 | 44.24 | 44.91 | 2,862,571 | +0.30(+0.68%) |
Jun 06, 2018 | 44.74 | 44.61 | 2,004,230 | +0.09(+0.19%) | ||
Jun 05, 2018 | 43.89 | 44.77 | 43.71 | 44.52 | 3,305,135 | +0.68(+1.55%) |
Jun 04, 2018 | 42.88 | 43.90 | 42.80 | 43.84 | 2,163,527 | +1.17(+2.74%) |
Jun 01, 2018 | 42.24 | 43.10 | 42.24 | 42.67 | 1,548,347 | +0.48(+1.14%) |
May 31, 2018 | 41.99 | 42.51 | 41.57 | 42.19 | 2,584,688 | +0.03(+0.06%) |
May 30, 2018 | 42.31 | 42.75 | 41.97 | 42.17 | 1,863,050 | +0.03(+0.08%) |
May 29, 2018 | 41.90 | 42.30 | 41.82 | 42.13 | 1,912,494 | +0.03(+0.06%) |
May 25, 2018 | 42.11 | 42.11 | 42.11 | 0 | +0.16(+0.39%) | |
May 24, 2018 | 40.90 | 42.39 | 40.89 | 41.94 | 3,562,745 | +0.96(+2.35%) |
May 23, 2018 | 39.86 | 41.08 | 39.74 | 40.98 | 3,585,793 | +1.59(+4.04%) |
May 22, 2018 | 39.64 | 40.06 | 39.25 | 39.39 | 4,048,486 | -0.06(-0.15%) |
May 21, 2018 | 39.35 | 39.89 | 38.94 | 39.45 | 4,339,040 | +0.41(+1.06%) |
May 18, 2018 | 40.30 | 40.62 | 39.03 | 39.03 | 13,273,473 | -4.78(-10.90%) |
May 17, 2018 | 43.58 | 44.64 | 43.47 | 43.81 | 5,994,830 | +0.20(+0.45%) |
May 16, 2018 | 43.62 | 44.05 | 42.33 | 43.61 | 3,559,017 | +1.02(+2.39%) |
May 15, 2018 | 41.96 | 42.75 | 41.59 | 42.60 | 1,816,502 | +0.46(+1.10%) |
May 14, 2018 | 41.86 | 42.25 | 41.65 | 42.13 | 2,504,330 | +0.44(+1.07%) |
May 11, 2018 | 41.21 | 42.00 | 40.97 | 41.69 | 1,082,811 | +0.19(+0.45%) |
May 10, 2018 | 41.73 | 41.77 | 40.63 | 41.50 | 1,967,419 | -0.59(-1.40%) |
May 09, 2018 | 41.43 | 42.22 | 41.00 | 42.09 | 2,196,850 | +0.74(+1.80%) |
May 08, 2018 | 41.40 | 41.70 | 41.05 | 41.35 | 1,383,425 | -0.10(-0.25%) |
May 07, 2018 | 42.49 | 42.49 | 41.00 | 41.45 | 1,261,875 | -0.83(-1.96%) |
May 04, 2018 | 41.95 | 42.45 | 41.49 | 42.28 | 1,222,050 | +0.18(+0.43%) |
May 03, 2018 | 42.75 | 42.79 | 42.06 | 42.10 | 2,650,629 | -0.79(-1.83%) |
May 02, 2018 | 42.71 | 43.13 | 42.09 | 42.89 | 1,399,130 | +0.03(+0.06%) |