Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 41.27 | 41.65 | 40.80 | 41.15 | 42,752,536 | +0.35(+0.86%) |
Jul 30, 2018 | 40.75 | 41.06 | 39.72 | 40.80 | 41,717,388 | +0.01(+0.02%) |
Jul 27, 2018 | 41.71 | 42.09 | 40.62 | 40.79 | 79,271,920 | -3.83(-8.59%) |
Jul 26, 2018 | 44.87 | 45.50 | 44.37 | 44.62 | 32,857,088 | -0.23(-0.52%) |
Jul 25, 2018 | 44.67 | 44.87 | 43.71 | 44.85 | 23,253,086 | +0.21(+0.48%) |
Jul 24, 2018 | 45.60 | 44.55 | 44.64 | 20,793,470 | -0.11(-0.25%) | |
Jul 23, 2018 | 44.29 | 44.91 | 43.91 | 44.75 | 18,632,388 | +0.34(+0.77%) |
Jul 20, 2018 | 44.55 | 43.91 | 44.41 | 20,324,592 | -0.06(-0.13%) | |
Jul 19, 2018 | 44.14 | 44.49 | 43.67 | 44.47 | 18,648,070 | +0.22(+0.50%) |
Jul 18, 2018 | 44.37 | 44.46 | 44.04 | 44.25 | 17,123,416 | -0.03(-0.06%) |
Jul 17, 2018 | 43.67 | 44.38 | 43.64 | 44.27 | 18,414,064 | -0.22(-0.50%) |
Jul 16, 2018 | 44.61 | 44.76 | 44.37 | 44.49 | 18,642,300 | -0.18(-0.40%) |
Jul 13, 2018 | 44.83 | 44.84 | 44.28 | 44.67 | 16,072,895 | -0.11(-0.25%) |
Jul 12, 2018 | 44.53 | 44.90 | 44.25 | 44.79 | 23,718,612 | +0.98(+2.25%) |
Jul 11, 2018 | 44.22 | 44.37 | 43.79 | 43.80 | 21,809,010 | -0.82(-1.84%) |
Jul 10, 2018 | 44.57 | 44.71 | 44.35 | 44.62 | 20,279,220 | +0.26(+0.58%) |
Jul 09, 2018 | 44.18 | 44.39 | 43.63 | 44.37 | 24,962,790 | +0.42(+0.95%) |
Jul 06, 2018 | 43.43 | 44.06 | 43.12 | 43.95 | 23,340,974 | +0.53(+1.22%) |
Jul 05, 2018 | 42.76 | 43.60 | 42.56 | 43.42 | 30,581,746 | +1.09(+2.59%) |
Jul 03, 2018 | 42.32 | 42.32 | 42.32 | 0 | -0.62(-1.45%) | |
Jul 02, 2018 | 41.95 | 42.99 | 41.77 | 42.95 | 27,765,452 | +0.42(+0.99%) |
Jun 29, 2018 | 42.37 | 42.87 | 42.37 | 42.53 | 33,789,304 | +0.39(+0.93%) |
Jun 28, 2018 | 41.56 | 42.34 | 41.49 | 42.13 | 33,963,540 | +0.42(+1.00%) |
Jun 27, 2018 | 42.21 | 42.83 | 41.71 | 41.71 | 38,953,336 | -0.78(-1.83%) |
Jun 26, 2018 | 42.73 | 43.13 | 42.23 | 42.49 | 43,863,180 | -0.89(-2.05%) |
Jun 25, 2018 | 43.78 | 44.27 | 42.70 | 43.38 | 53,013,072 | -1.53(-3.41%) |
Jun 22, 2018 | 45.02 | 45.42 | 44.74 | 44.91 | 40,540,432 | +0.27(+0.59%) |
Jun 21, 2018 | 46.52 | 46.65 | 44.43 | 44.65 | 51,935,416 | -1.09(-2.38%) |
Jun 20, 2018 | 45.50 | 45.98 | 45.08 | 45.73 | 25,017,896 | +0.45(+1.00%) |
Jun 19, 2018 | 44.61 | 45.30 | 44.38 | 45.28 | 37,141,432 | -0.25(-0.54%) |
Jun 18, 2018 | 46.45 | 46.45 | 44.78 | 45.53 | 47,639,504 | -1.62(-3.43%) |
Jun 15, 2018 | 47.38 | 47.51 | 47.15 | 45,815,304 | -0.37(-0.77%) | |
Jun 14, 2018 | 47.44 | 47.79 | 47.21 | 47.51 | 27,370,476 | +0.44(+0.93%) |
Jun 13, 2018 | 47.03 | 47.65 | 46.98 | 47.08 | 26,453,958 | +0.18(+0.38%) |
Jun 12, 2018 | 46.94 | 47.08 | 46.38 | 46.90 | 27,228,208 | +0.26(+0.55%) |
Jun 11, 2018 | 46.88 | 47.13 | 46.42 | 46.64 | 30,095,172 | -0.45(-0.96%) |
Jun 08, 2018 | 47.53 | 47.65 | 46.76 | 47.09 | 36,029,332 | -0.71(-1.49%) |
Jun 07, 2018 | 48.69 | 48.76 | 47.58 | 47.80 | 32,248,480 | -0.98(-2.02%) |
Jun 06, 2018 | 48.81 | 47.98 | 48.79 | 26,830,156 | +0.43(+0.88%) | |
Jun 05, 2018 | 48.68 | 48.87 | 48.09 | 48.36 | 25,346,568 | -0.26(-0.53%) |
Jun 04, 2018 | 48.77 | 49.28 | 48.57 | 48.62 | 26,342,988 | -0.21(-0.44%) |
Jun 01, 2018 | 47.77 | 48.84 | 47.74 | 48.83 | 36,450,504 | +1.61(+3.41%) |
May 31, 2018 | 47.63 | 47.79 | 47.10 | 47.22 | 36,188,160 | -0.41(-0.86%) |
May 30, 2018 | 47.81 | 48.08 | 47.58 | 47.63 | 28,881,776 | +0.31(+0.65%) |
May 29, 2018 | 47.15 | 47.75 | 46.89 | 47.33 | 28,349,298 | -0.10(-0.22%) |
May 25, 2018 | 47.43 | 47.43 | 47.43 | 0 | +0.59(+1.26%) | |
May 24, 2018 | 47.21 | 47.31 | 46.31 | 46.84 | 22,986,690 | -0.39(-0.83%) |
May 23, 2018 | 46.20 | 47.25 | 46.06 | 47.23 | 24,024,642 | +0.65(+1.40%) |
May 22, 2018 | 46.82 | 47.09 | 46.24 | 46.58 | 22,220,146 | +0.11(+0.24%) |
May 21, 2018 | 46.50 | 47.24 | 46.08 | 46.47 | 29,649,086 | +0.70(+1.53%) |
May 18, 2018 | 46.65 | 46.66 | 45.74 | 45.77 | 27,679,868 | -1.12(-2.39%) |
May 17, 2018 | 46.67 | 47.43 | 46.56 | 46.89 | 19,719,008 | +0.15(+0.31%) |
May 16, 2018 | 46.34 | 46.80 | 46.16 | 46.74 | 19,005,090 | +0.62(+1.34%) |
May 15, 2018 | 46.69 | 46.83 | 45.82 | 46.13 | 25,377,226 | -0.84(-1.79%) |
May 14, 2018 | 46.86 | 47.26 | 46.83 | 46.97 | 25,571,874 | +0.20(+0.42%) |
May 11, 2018 | 46.73 | 47.21 | 46.56 | 46.77 | 18,007,158 | -0.27(-0.56%) |
May 10, 2018 | 46.67 | 47.05 | 46.28 | 47.03 | 21,871,310 | +0.55(+1.18%) |
May 09, 2018 | 45.99 | 46.51 | 45.50 | 46.49 | 23,168,820 | +0.61(+1.32%) |
May 08, 2018 | 45.59 | 45.88 | 45.17 | 45.88 | 24,528,822 | +0.26(+0.56%) |
May 07, 2018 | 45.22 | 45.84 | 45.20 | 45.62 | 23,728,362 | +0.47(+1.04%) |
May 04, 2018 | 44.16 | 45.20 | 43.63 | 45.15 | 29,973,902 | +0.68(+1.54%) |
May 03, 2018 | 44.14 | 44.71 | 43.56 | 44.47 | 33,561,620 | -0.03(-0.06%) |
May 02, 2018 | 45.16 | 45.25 | 44.36 | 44.49 | 30,298,992 | -0.87(-1.91%) |