Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 46.52 | 47.04 | 46.44 | 46.62 | 1,178,035 | +0.55(+1.19%) |
Jul 30, 2018 | 46.93 | 47.12 | 45.95 | 46.07 | 1,661,335 | -0.80(-1.72%) |
Jul 27, 2018 | 47.40 | 47.56 | 46.41 | 46.87 | 2,302,663 | -0.40(-0.86%) |
Jul 26, 2018 | 46.93 | 47.61 | 46.93 | 47.28 | 1,940,996 | +0.59(+1.26%) |
Jul 25, 2018 | 45.47 | 46.78 | 45.04 | 46.69 | 1,958,684 | +0.91(+2.00%) |
Jul 24, 2018 | 45.29 | 46.00 | 45.18 | 45.77 | 1,741,749 | +1.05(+2.36%) |
Jul 23, 2018 | 44.68 | 44.89 | 44.38 | 44.72 | 728,500 | -0.06(-0.13%) |
Jul 20, 2018 | 44.49 | 45.14 | 44.43 | 44.78 | 999,192 | -0.05(-0.11%) |
Jul 19, 2018 | 45.03 | 45.30 | 44.75 | 44.82 | 1,593,561 | -0.72(-1.59%) |
Jul 18, 2018 | 45.20 | 45.61 | 45.00 | 45.55 | 1,619,074 | +0.44(+0.97%) |
Jul 17, 2018 | 44.67 | 45.29 | 44.39 | 45.11 | 1,894,399 | +0.27(+0.61%) |
Jul 16, 2018 | 44.64 | 44.85 | 44.38 | 44.83 | 1,163,506 | +0.27(+0.62%) |
Jul 13, 2018 | 44.03 | 44.70 | 43.91 | 44.56 | 1,760,240 | +0.46(+1.05%) |
Jul 12, 2018 | 44.01 | 44.18 | 43.52 | 44.10 | 1,804,092 | +1.14(+2.66%) |
Jul 11, 2018 | 43.00 | 43.53 | 42.75 | 42.96 | 2,211,271 | -1.16(-2.63%) |
Jul 10, 2018 | 43.79 | 44.25 | 43.70 | 44.12 | 1,801,509 | +0.71(+1.64%) |
Jul 09, 2018 | 42.28 | 43.48 | 42.27 | 43.40 | 2,154,804 | +1.70(+4.06%) |
Jul 06, 2018 | 41.10 | 42.04 | 40.84 | 41.71 | 1,837,826 | +0.51(+1.24%) |
Jul 05, 2018 | 41.28 | 40.31 | 41.20 | 1,641,714 | +0.86(+2.12%) | |
Jul 03, 2018 | 40.34 | 40.34 | 40.34 | 0 | -0.59(-1.44%) | |
Jul 02, 2018 | 39.97 | 41.00 | 39.78 | 40.93 | 2,279,738 | +0.10(+0.24%) |
Jun 29, 2018 | 41.98 | 40.80 | 40.83 | 1,622,637 | +0.32(+0.78%) | |
Jun 28, 2018 | 39.73 | 40.97 | 39.42 | 40.51 | 2,117,219 | +0.43(+1.07%) |
Jun 27, 2018 | 41.19 | 42.31 | 40.04 | 40.09 | 2,933,203 | -0.80(-1.97%) |
Jun 26, 2018 | 40.96 | 41.39 | 40.67 | 40.89 | 1,449,110 | +0.15(+0.38%) |
Jun 25, 2018 | 41.66 | 41.76 | 39.86 | 40.74 | 4,439,100 | -1.69(-3.97%) |
Jun 22, 2018 | 42.56 | 42.88 | 42.33 | 42.42 | 1,850,933 | +0.53(+1.28%) |
Jun 21, 2018 | 42.60 | 42.60 | 41.55 | 41.89 | 2,544,880 | -1.04(-2.42%) |
Jun 20, 2018 | 43.77 | 43.77 | 42.74 | 42.93 | 2,338,315 | -0.18(-0.43%) |
Jun 19, 2018 | 43.29 | 42.40 | 43.11 | 3,503,101 | -1.53(-3.43%) | |
Jun 18, 2018 | 44.24 | 44.74 | 43.80 | 44.64 | 1,663,638 | -0.62(-1.37%) |
Jun 15, 2018 | 45.45 | 44.16 | 45.26 | 2,705,785 | -0.46(-1.00%) | |
Jun 14, 2018 | 46.33 | 46.52 | 45.45 | 45.72 | 1,614,500 | -0.07(-0.16%) |
Jun 13, 2018 | 46.56 | 46.67 | 45.74 | 45.79 | 1,518,768 | -0.71(-1.53%) |
Jun 12, 2018 | 46.73 | 46.73 | 46.06 | 46.50 | 1,675,011 | -0.02(-0.04%) |
Jun 11, 2018 | 46.65 | 46.92 | 46.30 | 46.52 | 1,383,856 | +0.06(+0.13%) |
Jun 08, 2018 | 45.81 | 46.51 | 45.62 | 46.46 | 1,784,068 | +0.40(+0.88%) |
Jun 07, 2018 | 45.88 | 46.51 | 45.62 | 46.06 | 2,707,629 | +0.57(+1.26%) |
Jun 06, 2018 | 45.49 | 45.48 | 2,282,965 | +1.82(+4.17%) | ||
Jun 05, 2018 | 43.75 | 43.91 | 43.23 | 43.66 | 1,676,336 | -0.10(-0.22%) |
Jun 04, 2018 | 43.53 | 44.02 | 43.45 | 43.76 | 1,832,339 | +0.94(+2.20%) |
Jun 01, 2018 | 42.66 | 43.06 | 42.46 | 42.81 | 2,184,763 | +1.10(+2.64%) |
May 31, 2018 | 42.61 | 42.63 | 41.37 | 41.71 | 3,021,167 | -1.31(-3.04%) |
May 30, 2018 | 42.23 | 43.28 | 41.97 | 43.02 | 2,205,503 | +1.60(+3.85%) |
May 29, 2018 | 42.41 | 42.86 | 40.80 | 41.42 | 5,225,105 | -2.02(-4.65%) |
May 25, 2018 | 43.44 | 43.44 | 43.44 | 0 | -0.35(-0.79%) | |
May 24, 2018 | 43.89 | 44.06 | 42.68 | 43.79 | 2,423,884 | -0.42(-0.95%) |
May 23, 2018 | 43.20 | 44.21 | 43.04 | 44.21 | 2,132,691 | +0.28(+0.64%) |
May 22, 2018 | 45.15 | 45.19 | 43.81 | 43.93 | 1,870,034 | -0.98(-2.17%) |
May 21, 2018 | 44.54 | 45.27 | 44.53 | 44.91 | 2,445,252 | +1.58(+3.65%) |
May 18, 2018 | 43.39 | 43.67 | 43.07 | 43.32 | 1,219,277 | -0.03(-0.07%) |
May 17, 2018 | 43.42 | 43.99 | 42.94 | 43.35 | 1,614,421 | -0.17(-0.39%) |
May 16, 2018 | 43.15 | 43.69 | 43.02 | 43.52 | 1,556,660 | +0.30(+0.70%) |
May 15, 2018 | 43.58 | 43.67 | 42.77 | 43.22 | 2,416,453 | -1.03(-2.33%) |
May 14, 2018 | 44.32 | 44.73 | 44.01 | 44.25 | 2,628,648 | +0.40(+0.91%) |
May 11, 2018 | 43.39 | 44.06 | 43.26 | 43.85 | 2,336,771 | +0.50(+1.15%) |
May 10, 2018 | 42.56 | 43.63 | 42.54 | 43.35 | 2,383,549 | +1.06(+2.51%) |
May 09, 2018 | 41.69 | 42.48 | 41.14 | 42.29 | 2,514,212 | +1.03(+2.49%) |
May 08, 2018 | 41.17 | 41.54 | 40.45 | 41.26 | 2,141,374 | -0.01(-0.02%) |
May 07, 2018 | 41.24 | 41.89 | 40.78 | 41.27 | 6,015,442 | +0.44(+1.08%) |
May 04, 2018 | 38.69 | 41.15 | 38.45 | 40.82 | 3,834,138 | +1.67(+4.28%) |
May 03, 2018 | 38.64 | 39.49 | 37.19 | 39.15 | 5,608,805 | +0.01(+0.02%) |
May 02, 2018 | 39.87 | 40.47 | 38.98 | 39.14 | 1,965,393 | -0.85(-2.12%) |