Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 46.37 | 46.79 | 45.91 | 46.09 | 8,474,721 | -0.02(-0.05%) |
Jul 30, 2018 | 45.98 | 46.37 | 45.76 | 46.11 | 4,893,046 | +0.02(+0.03%) |
Jul 27, 2018 | 46.36 | 46.70 | 45.81 | 46.10 | 4,929,668 | -0.17(-0.36%) |
Jul 26, 2018 | 47.20 | 46.07 | 46.27 | 5,335,750 | +0.49(+1.07%) | |
Jul 25, 2018 | 45.68 | 45.90 | 45.09 | 45.78 | 4,855,298 | +0.13(+0.28%) |
Jul 24, 2018 | 46.13 | 46.13 | 45.25 | 45.65 | 8,330,784 | -0.48(-1.04%) |
Jul 23, 2018 | 46.20 | 46.58 | 46.01 | 46.13 | 6,348,481 | -0.30(-0.64%) |
Jul 20, 2018 | 46.87 | 46.95 | 46.32 | 46.43 | 7,595,310 | -0.50(-1.06%) |
Jul 19, 2018 | 46.90 | 47.44 | 46.57 | 46.92 | 8,938,516 | -0.19(-0.41%) |
Jul 18, 2018 | 48.23 | 48.33 | 47.08 | 47.12 | 6,792,825 | -1.12(-2.32%) |
Jul 17, 2018 | 47.92 | 48.48 | 47.85 | 48.23 | 6,578,303 | +0.31(+0.65%) |
Jul 16, 2018 | 48.87 | 48.95 | 47.88 | 47.92 | 5,442,976 | -0.93(-1.90%) |
Jul 13, 2018 | 48.84 | 5,226,112 | +0.16(+0.33%) | |||
Jul 12, 2018 | 48.91 | 48.96 | 48.42 | 48.68 | 3,477,046 | -0.08(-0.16%) |
Jul 11, 2018 | 48.89 | 49.17 | 48.58 | 48.76 | 3,294,533 | -0.20(-0.41%) |
Jul 10, 2018 | 49.22 | 49.22 | 48.45 | 48.96 | 4,068,389 | +0.02(+0.05%) |
Jul 09, 2018 | 49.46 | 49.53 | 48.67 | 48.94 | 4,025,252 | -0.35(-0.71%) |
Jul 06, 2018 | 49.39 | 48.71 | 49.29 | 4,353,022 | +0.37(+0.75%) | |
Jul 05, 2018 | 48.41 | 48.96 | 47.92 | 48.92 | 3,705,019 | +1.00(+2.09%) |
Jul 03, 2018 | 47.92 | 47.92 | 47.92 | 0 | +0.42(+0.89%) | |
Jul 02, 2018 | 47.81 | 47.88 | 47.06 | 47.50 | 4,789,757 | -0.56(-1.16%) |
Jun 29, 2018 | 48.12 | 48.37 | 47.53 | 48.06 | 4,983,805 | +0.13(+0.27%) |
Jun 28, 2018 | 48.07 | 48.44 | 47.82 | 47.93 | 4,821,095 | -0.03(-0.06%) |
Jun 27, 2018 | 48.19 | 48.82 | 47.82 | 47.96 | 4,248,597 | -0.40(-0.82%) |
Jun 26, 2018 | 48.64 | 48.66 | 47.70 | 48.35 | 5,476,887 | -0.08(-0.17%) |
Jun 25, 2018 | 48.08 | 49.37 | 48.06 | 48.44 | 6,504,211 | +0.08(+0.17%) |
Jun 22, 2018 | 48.05 | 48.54 | 47.93 | 48.35 | 5,551,976 | +0.49(+1.02%) |
Jun 21, 2018 | 48.23 | 48.35 | 47.62 | 47.86 | 6,476,593 | -0.36(-0.75%) |
Jun 20, 2018 | 47.64 | 48.45 | 47.43 | 48.22 | 7,879,255 | +0.69(+1.45%) |
Jun 19, 2018 | 46.35 | 47.64 | 46.28 | 47.54 | 7,809,770 | +0.97(+2.09%) |
Jun 18, 2018 | 46.99 | 47.93 | 46.26 | 46.56 | 5,870,970 | -0.57(-1.20%) |
Jun 15, 2018 | 47.15 | 46.41 | 47.13 | 9,956,287 | +0.72(+1.55%) | |
Jun 14, 2018 | 46.20 | 46.67 | 45.85 | 46.41 | 4,670,360 | +0.44(+0.95%) |
Jun 13, 2018 | 46.17 | 46.42 | 45.63 | 45.98 | 4,546,407 | -0.02(-0.03%) |
Jun 12, 2018 | 46.07 | 46.40 | 45.36 | 45.99 | 5,633,143 | +0.18(+0.40%) |
Jun 11, 2018 | 44.83 | 46.01 | 44.81 | 45.81 | 6,865,432 | +1.08(+2.41%) |
Jun 08, 2018 | 44.21 | 44.82 | 44.12 | 44.73 | 5,577,528 | +0.61(+1.39%) |
Jun 07, 2018 | 43.99 | 44.49 | 43.66 | 44.12 | 5,884,812 | -0.19(-0.43%) |
Jun 06, 2018 | 43.61 | 44.31 | 6,309,734 | +0.00(+0.00%) | ||
Jun 05, 2018 | 44.97 | 44.97 | 44.11 | 44.31 | 6,431,865 | -0.38(-0.86%) |
Jun 04, 2018 | 44.25 | 44.87 | 44.18 | 44.69 | 4,740,523 | +0.59(+1.34%) |
Jun 01, 2018 | 44.09 | 44.51 | 43.82 | 44.10 | 6,203,521 | +0.13(+0.30%) |
May 31, 2018 | 44.97 | 45.09 | 43.72 | 43.97 | 8,872,543 | -1.04(-2.31%) |
May 30, 2018 | 44.10 | 45.18 | 43.94 | 45.01 | 7,303,771 | +1.10(+2.51%) |
May 29, 2018 | 44.04 | 44.26 | 43.56 | 43.91 | 5,531,425 | -0.28(-0.64%) |
May 25, 2018 | 44.19 | 44.19 | 44.19 | 0 | +0.54(+1.24%) | |
May 24, 2018 | 43.60 | 43.73 | 43.13 | 43.65 | 3,595,667 | +0.06(+0.14%) |
May 23, 2018 | 43.07 | 43.67 | 43.07 | 43.59 | 4,097,999 | +0.31(+0.71%) |
May 22, 2018 | 43.28 | 43.80 | 43.00 | 43.28 | 5,463,601 | +0.10(+0.23%) |
May 21, 2018 | 43.60 | 43.87 | 42.99 | 43.18 | 5,997,917 | -0.26(-0.60%) |
May 18, 2018 | 44.07 | 44.11 | 42.62 | 43.44 | 12,456,475 | -0.97(-2.19%) |
May 17, 2018 | 44.92 | 45.01 | 44.15 | 44.41 | 6,136,122 | -0.46(-1.03%) |
May 16, 2018 | 44.70 | 44.90 | 44.30 | 44.88 | 5,725,830 | +0.19(+0.42%) |
May 15, 2018 | 44.78 | 45.03 | 44.37 | 44.69 | 7,481,115 | -0.18(-0.40%) |
May 14, 2018 | 44.94 | 45.11 | 44.60 | 44.87 | 5,586,705 | +0.03(+0.07%) |
May 11, 2018 | 44.64 | 45.31 | 44.64 | 44.84 | 5,258,515 | +0.15(+0.34%) |
May 10, 2018 | 44.47 | 44.92 | 44.32 | 44.69 | 5,197,540 | +0.42(+0.96%) |
May 09, 2018 | 44.61 | 44.90 | 43.97 | 44.26 | 6,608,526 | -0.21(-0.48%) |
May 08, 2018 | 44.42 | 44.76 | 43.61 | 44.48 | 9,463,659 | -0.05(-0.12%) |
May 07, 2018 | 44.28 | 44.84 | 44.05 | 44.53 | 9,693,742 | +0.62(+1.41%) |
May 04, 2018 | 41.63 | 44.24 | 41.40 | 43.91 | 12,182,750 | +2.32(+5.57%) |
May 03, 2018 | 42.59 | 42.69 | 41.59 | 41.59 | 13,714,520 | +0.57(+1.38%) |
May 02, 2018 | 42.30 | 42.35 | 40.96 | 41.02 | 11,946,542 | -1.14(-2.69%) |