Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 47.06 | 47.61 | 46.79 | 47.22 | 2,638,220 | +0.68(+1.46%) |
Jul 30, 2018 | 47.37 | 47.46 | 46.28 | 46.54 | 2,403,874 | -0.82(-1.72%) |
Jul 27, 2018 | 48.55 | 48.55 | 46.81 | 47.35 | 3,187,965 | -0.96(-1.99%) |
Jul 26, 2018 | 48.28 | 48.74 | 48.21 | 48.31 | 2,474,802 | -0.43(-0.89%) |
Jul 25, 2018 | 47.35 | 48.87 | 47.34 | 48.74 | 3,810,747 | +1.32(+2.77%) |
Jul 24, 2018 | 47.54 | 47.96 | 46.99 | 47.43 | 3,571,496 | +0.61(+1.31%) |
Jul 23, 2018 | 46.41 | 46.87 | 46.23 | 46.82 | 1,708,833 | +0.25(+0.54%) |
Jul 20, 2018 | 46.59 | 46.93 | 46.45 | 46.57 | 2,228,462 | -0.12(-0.27%) |
Jul 19, 2018 | 46.85 | 47.07 | 46.44 | 46.69 | 2,751,687 | -0.56(-1.18%) |
Jul 18, 2018 | 47.02 | 47.31 | 46.76 | 47.25 | 2,088,643 | +0.28(+0.59%) |
Jul 17, 2018 | 45.98 | 47.19 | 45.96 | 46.97 | 3,359,131 | +0.56(+1.20%) |
Jul 16, 2018 | 46.58 | 46.63 | 46.16 | 46.41 | 1,488,310 | -0.10(-0.21%) |
Jul 13, 2018 | 46.35 | 46.72 | 46.09 | 46.51 | 2,422,368 | +0.09(+0.19%) |
Jul 12, 2018 | 45.91 | 46.48 | 45.60 | 46.42 | 3,877,812 | +1.14(+2.52%) |
Jul 11, 2018 | 45.36 | 45.82 | 45.05 | 45.28 | 3,662,883 | -0.93(-2.01%) |
Jul 10, 2018 | 46.01 | 46.31 | 45.85 | 46.21 | 3,051,155 | +0.44(+0.96%) |
Jul 09, 2018 | 45.12 | 45.78 | 45.10 | 45.77 | 3,281,765 | +1.26(+2.83%) |
Jul 06, 2018 | 43.48 | 44.75 | 43.26 | 44.51 | 4,293,798 | +1.07(+2.45%) |
Jul 05, 2018 | 43.05 | 43.52 | 42.48 | 43.45 | 2,987,047 | +1.05(+2.47%) |
Jul 03, 2018 | 42.40 | 42.40 | 42.40 | 0 | -0.48(-1.12%) | |
Jul 02, 2018 | 41.83 | 43.00 | 41.71 | 42.88 | 4,257,660 | +0.12(+0.29%) |
Jun 29, 2018 | 43.78 | 42.62 | 42.76 | 4,018,918 | +0.19(+0.45%) | |
Jun 28, 2018 | 41.73 | 42.91 | 41.38 | 42.56 | 4,141,536 | +0.79(+1.88%) |
Jun 27, 2018 | 43.16 | 43.93 | 41.73 | 41.78 | 4,969,994 | -1.08(-2.53%) |
Jun 26, 2018 | 42.90 | 43.32 | 42.49 | 42.86 | 3,084,775 | +0.24(+0.56%) |
Jun 25, 2018 | 43.77 | 43.85 | 41.69 | 42.62 | 7,751,843 | -1.78(-4.00%) |
Jun 22, 2018 | 44.87 | 44.91 | 44.30 | 44.40 | 1,925,648 | +0.19(+0.43%) |
Jun 21, 2018 | 45.05 | 45.05 | 43.93 | 44.20 | 3,372,390 | -0.87(-1.94%) |
Jun 20, 2018 | 45.17 | 45.40 | 44.86 | 45.08 | 2,890,544 | +0.26(+0.58%) |
Jun 19, 2018 | 44.10 | 44.94 | 43.86 | 44.82 | 3,545,508 | -0.51(-1.11%) |
Jun 18, 2018 | 44.82 | 45.41 | 44.54 | 45.32 | 2,627,099 | -0.32(-0.69%) |
Jun 15, 2018 | 45.81 | 44.76 | 45.64 | 2,450,860 | -0.18(-0.40%) | |
Jun 14, 2018 | 45.98 | 46.12 | 45.51 | 45.82 | 2,307,556 | +0.35(+0.78%) |
Jun 13, 2018 | 46.09 | 46.22 | 45.40 | 45.47 | 2,725,936 | -0.53(-1.15%) |
Jun 12, 2018 | 46.01 | 46.14 | 45.58 | 46.00 | 2,397,281 | +0.22(+0.48%) |
Jun 11, 2018 | 45.70 | 46.17 | 45.64 | 45.77 | 2,129,054 | +0.20(+0.44%) |
Jun 08, 2018 | 44.94 | 45.61 | 44.84 | 45.57 | 2,205,077 | +0.38(+0.85%) |
Jun 07, 2018 | 45.52 | 45.66 | 44.70 | 45.19 | 2,855,995 | -0.08(-0.17%) |
Jun 06, 2018 | 45.27 | 44.11 | 45.27 | 3,369,900 | +1.11(+2.52%) | |
Jun 05, 2018 | 44.09 | 44.33 | 43.68 | 44.15 | 2,646,728 | +0.10(+0.22%) |
Jun 04, 2018 | 43.87 | 44.17 | 43.74 | 44.06 | 2,798,753 | +0.61(+1.41%) |
Jun 01, 2018 | 42.92 | 43.58 | 42.85 | 43.44 | 4,585,238 | +1.31(+3.12%) |
May 31, 2018 | 42.80 | 42.95 | 41.89 | 42.13 | 4,177,382 | -0.88(-2.05%) |
May 30, 2018 | 42.05 | 43.22 | 41.99 | 43.01 | 4,011,722 | +1.60(+3.87%) |
May 29, 2018 | 41.99 | 42.40 | 40.78 | 41.41 | 5,745,917 | -1.44(-3.36%) |
May 25, 2018 | 42.85 | 42.85 | 42.85 | 0 | -0.36(-0.82%) | |
May 24, 2018 | 43.24 | 43.38 | 42.22 | 43.20 | 3,338,408 | -0.25(-0.57%) |
May 23, 2018 | 42.41 | 43.48 | 42.32 | 43.45 | 3,130,257 | +0.36(+0.85%) |
May 22, 2018 | 43.76 | 43.89 | 42.92 | 43.09 | 2,506,301 | -0.36(-0.84%) |
May 21, 2018 | 43.30 | 43.76 | 43.12 | 43.45 | 3,640,819 | +0.93(+2.19%) |
May 18, 2018 | 42.66 | 42.83 | 42.32 | 42.52 | 1,778,209 | -0.33(-0.76%) |
May 17, 2018 | 42.83 | 43.42 | 42.43 | 42.85 | 4,324,802 | -0.13(-0.31%) |
May 16, 2018 | 42.45 | 43.20 | 42.45 | 42.98 | 5,488,282 | +0.56(+1.31%) |
May 15, 2018 | 42.68 | 42.68 | 41.97 | 42.43 | 6,958,994 | -0.86(-2.00%) |
May 14, 2018 | 43.52 | 43.87 | 43.06 | 43.29 | 2,633,279 | +0.13(+0.31%) |
May 11, 2018 | 42.94 | 43.43 | 42.68 | 43.16 | 2,853,716 | +0.24(+0.56%) |
May 10, 2018 | 42.14 | 43.08 | 42.07 | 42.92 | 4,891,148 | +1.20(+2.88%) |
May 09, 2018 | 40.93 | 41.90 | 40.64 | 41.72 | 4,195,030 | +1.16(+2.86%) |
May 08, 2018 | 40.40 | 40.76 | 39.79 | 40.55 | 3,610,041 | +0.01(+0.02%) |
May 07, 2018 | 40.58 | 41.07 | 40.22 | 40.54 | 4,451,075 | +0.38(+0.96%) |
May 04, 2018 | 38.19 | 40.51 | 38.04 | 40.16 | 6,136,786 | +1.49(+3.85%) |
May 03, 2018 | 38.49 | 39.02 | 37.14 | 38.67 | 10,229,591 | -0.25(-0.64%) |
May 02, 2018 | 39.67 | 40.08 | 38.76 | 38.92 | 5,504,451 | -0.84(-2.12%) |