Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 45.05 | 45.71 | 44.87 | 45.31 | 11,608,697 | +0.67(+1.50%) |
Jul 30, 2018 | 44.98 | 45.12 | 44.36 | 44.64 | 9,987,775 | -0.36(-0.81%) |
Jul 27, 2018 | 45.31 | 46.09 | 44.61 | 45.00 | 18,892,354 | +1.05(+2.40%) |
Jul 26, 2018 | 42.86 | 44.07 | 42.83 | 43.95 | 12,486,256 | +1.13(+2.63%) |
Jul 25, 2018 | 42.66 | 42.92 | 42.05 | 42.82 | 9,961,836 | +0.05(+0.11%) |
Jul 24, 2018 | 43.42 | 44.04 | 42.70 | 42.77 | 11,700,866 | -0.48(-1.12%) |
Jul 23, 2018 | 43.14 | 43.36 | 42.32 | 43.26 | 7,903,816 | -0.31(-0.71%) |
Jul 20, 2018 | 43.48 | 43.88 | 43.05 | 43.56 | 8,365,380 | +0.08(+0.19%) |
Jul 19, 2018 | 44.45 | 44.72 | 43.38 | 43.48 | 12,323,340 | -1.50(-3.33%) |
Jul 18, 2018 | 45.62 | 45.79 | 44.57 | 44.98 | 16,431,725 | +0.91(+2.07%) |
Jul 17, 2018 | 42.81 | 44.22 | 42.81 | 44.07 | 10,402,928 | +0.92(+2.14%) |
Jul 16, 2018 | 42.89 | 43.47 | 42.82 | 43.14 | 7,758,713 | +0.17(+0.39%) |
Jul 13, 2018 | 42.47 | 43.07 | 42.40 | 42.98 | 6,815,561 | +0.42(+0.99%) |
Jul 12, 2018 | 42.24 | 42.75 | 42.24 | 42.56 | 10,437,353 | +0.45(+1.06%) |
Jul 11, 2018 | 42.90 | 43.06 | 41.91 | 42.11 | 14,306,992 | -1.43(-3.29%) |
Jul 10, 2018 | 43.35 | 43.71 | 43.10 | 43.55 | 9,438,538 | +0.20(+0.47%) |
Jul 09, 2018 | 43.10 | 43.46 | 42.40 | 43.34 | 10,439,998 | +0.36(+0.85%) |
Jul 06, 2018 | 42.35 | 43.06 | 41.84 | 42.98 | 12,308,980 | +0.64(+1.52%) |
Jul 05, 2018 | 42.31 | 42.56 | 41.91 | 42.33 | 9,561,497 | +0.60(+1.43%) |
Jul 03, 2018 | 41.74 | 41.74 | 41.74 | 0 | -0.82(-1.93%) | |
Jul 02, 2018 | 42.02 | 42.59 | 41.85 | 42.56 | 11,852,026 | -0.48(-1.10%) |
Jun 29, 2018 | 42.60 | 43.62 | 42.57 | 43.03 | 16,220,988 | +0.84(+1.99%) |
Jun 28, 2018 | 41.89 | 42.38 | 41.52 | 42.19 | 14,769,143 | +0.04(+0.09%) |
Jun 27, 2018 | 43.71 | 43.96 | 42.11 | 42.16 | 15,989,616 | -1.32(-3.04%) |
Jun 26, 2018 | 43.94 | 44.07 | 43.37 | 43.48 | 15,827,522 | -0.04(-0.09%) |
Jun 25, 2018 | 43.79 | 44.09 | 42.93 | 43.52 | 15,502,091 | -1.16(-2.61%) |
Jun 22, 2018 | 46.02 | 46.02 | 44.47 | 44.68 | 14,169,030 | -0.96(-2.10%) |
Jun 21, 2018 | 46.20 | 46.39 | 45.34 | 45.64 | 14,178,199 | +0.38(+0.84%) |
Jun 20, 2018 | 45.42 | 45.63 | 44.85 | 45.26 | 10,447,166 | +0.03(+0.06%) |
Jun 19, 2018 | 44.31 | 45.47 | 43.97 | 45.23 | 14,582,457 | +0.21(+0.48%) |
Jun 18, 2018 | 45.54 | 45.65 | 44.86 | 45.02 | 14,782,104 | -0.92(-2.01%) |
Jun 15, 2018 | 46.29 | 46.29 | 45.94 | 24,949,156 | -0.35(-0.76%) | |
Jun 14, 2018 | 47.50 | 47.55 | 46.23 | 46.29 | 17,683,122 | -1.20(-2.53%) |
Jun 13, 2018 | 46.86 | 48.06 | 46.82 | 47.50 | 18,433,584 | +0.11(+0.24%) |
Jun 12, 2018 | 46.65 | 47.40 | 46.42 | 47.38 | 18,501,402 | +0.90(+1.94%) |
Jun 11, 2018 | 47.70 | 47.72 | 46.18 | 46.48 | 20,095,916 | -1.17(-2.46%) |
Jun 08, 2018 | 46.96 | 47.71 | 46.80 | 47.65 | 10,684,781 | -0.09(-0.20%) |
Jun 07, 2018 | 48.08 | 48.28 | 46.95 | 47.75 | 18,104,960 | -1.19(-2.44%) |
Jun 06, 2018 | 48.55 | 48.94 | 10,755,265 | -0.35(-0.72%) | ||
Jun 05, 2018 | 49.11 | 49.59 | 48.74 | 49.29 | 14,539,693 | +0.58(+1.19%) |
Jun 04, 2018 | 48.77 | 48.88 | 48.34 | 48.72 | 10,533,866 | +0.05(+0.10%) |
Jun 01, 2018 | 47.79 | 48.70 | 47.62 | 48.67 | 12,173,268 | +1.36(+2.88%) |
May 31, 2018 | 47.80 | 48.08 | 47.16 | 47.31 | 17,670,158 | -0.75(-1.57%) |
May 30, 2018 | 48.80 | 48.90 | 47.93 | 48.06 | 14,424,657 | -0.40(-0.83%) |
May 29, 2018 | 47.61 | 48.68 | 47.55 | 48.46 | 17,272,668 | +1.09(+2.30%) |
May 25, 2018 | 47.37 | 47.37 | 47.37 | 0 | +0.07(+0.16%) | |
May 24, 2018 | 47.13 | 47.43 | 46.45 | 47.30 | 11,163,639 | +0.40(+0.85%) |
May 23, 2018 | 46.41 | 47.33 | 46.33 | 46.90 | 16,738,970 | +0.27(+0.58%) |
May 22, 2018 | 46.96 | 47.63 | 46.40 | 46.63 | 16,263,691 | +0.23(+0.50%) |
May 21, 2018 | 47.05 | 47.66 | 45.81 | 46.40 | 22,515,506 | +0.45(+0.99%) |
May 18, 2018 | 46.67 | 46.82 | 45.03 | 45.94 | 55,006,060 | -4.13(-8.25%) |
May 17, 2018 | 50.74 | 51.02 | 49.61 | 50.07 | 21,578,182 | -1.12(-2.19%) |
May 16, 2018 | 50.57 | 51.46 | 50.54 | 51.19 | 10,951,001 | +1.00(+2.00%) |
May 15, 2018 | 50.80 | 50.88 | 49.63 | 50.19 | 13,830,252 | -1.09(-2.12%) |
May 14, 2018 | 51.81 | 52.84 | 51.25 | 51.28 | 13,286,437 | +0.39(+0.77%) |
May 11, 2018 | 51.44 | 51.86 | 50.62 | 50.89 | 11,743,573 | -0.64(-1.24%) |
May 10, 2018 | 50.60 | 51.61 | 50.41 | 51.53 | 10,628,922 | +1.30(+2.59%) |
May 09, 2018 | 49.67 | 50.27 | 49.42 | 50.23 | 10,323,752 | +0.63(+1.27%) |
May 08, 2018 | 48.90 | 49.64 | 48.85 | 49.60 | 14,540,537 | +0.80(+1.64%) |
May 07, 2018 | 48.94 | 49.09 | 48.39 | 48.80 | 10,854,629 | +0.03(+0.06%) |
May 04, 2018 | 46.76 | 48.89 | 46.56 | 48.77 | 13,495,793 | +1.72(+3.65%) |
May 03, 2018 | 46.65 | 47.24 | 46.29 | 47.06 | 12,563,233 | +0.17(+0.36%) |
May 02, 2018 | 47.01 | 47.58 | 46.74 | 46.89 | 11,083,480 | -0.35(-0.75%) |