Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 51.35 | 52.41 | 51.23 | 51.81 | 6,352,433 | +0.60(+1.17%) |
Jul 30, 2018 | 51.72 | 52.25 | 51.17 | 51.21 | 5,962,298 | -0.64(-1.23%) |
Jul 27, 2018 | 51.37 | 52.15 | 51.34 | 51.85 | 6,891,359 | +0.46(+0.89%) |
Jul 26, 2018 | 49.19 | 51.63 | 49.04 | 51.39 | 10,841,530 | +2.21(+4.49%) |
Jul 25, 2018 | 48.80 | 49.24 | 48.80 | 49.19 | 4,965,607 | +0.31(+0.64%) |
Jul 24, 2018 | 49.53 | 49.70 | 48.77 | 48.87 | 4,919,268 | -0.53(-1.07%) |
Jul 23, 2018 | 48.98 | 49.53 | 48.54 | 49.40 | 4,768,353 | +0.24(+0.48%) |
Jul 20, 2018 | 49.80 | 50.01 | 49.15 | 49.16 | 7,082,663 | -0.96(-1.91%) |
Jul 19, 2018 | 49.99 | 50.35 | 49.58 | 50.12 | 6,758,772 | +0.19(+0.38%) |
Jul 18, 2018 | 49.59 | 50.64 | 49.53 | 49.93 | 10,798,160 | +1.57(+3.25%) |
Jul 17, 2018 | 47.85 | 48.77 | 47.85 | 48.36 | 5,602,339 | +0.44(+0.93%) |
Jul 16, 2018 | 48.13 | 48.14 | 47.37 | 47.92 | 9,098,022 | -0.09(-0.20%) |
Jul 13, 2018 | 47.76 | 48.22 | 47.59 | 48.01 | 7,229,484 | +0.04(+0.08%) |
Jul 12, 2018 | 48.13 | 48.49 | 46.45 | 47.97 | 13,349,699 | +0.84(+1.79%) |
Jul 11, 2018 | 47.13 | 11,019,785 | -0.72(-1.50%) | |||
Jul 10, 2018 | 47.85 | 47.91 | 46.91 | 47.85 | 7,777,798 | +0.09(+0.18%) |
Jul 09, 2018 | 46.88 | 48.02 | 46.62 | 47.76 | 8,349,025 | +0.88(+1.88%) |
Jul 06, 2018 | 46.66 | 47.07 | 46.41 | 46.88 | 5,184,876 | +0.30(+0.65%) |
Jul 05, 2018 | 46.43 | 46.60 | 45.88 | 46.58 | 6,700,131 | +0.45(+0.98%) |
Jul 03, 2018 | 46.13 | 46.13 | 46.13 | 0 | -1.08(-2.28%) | |
Jul 02, 2018 | 46.57 | 47.43 | 46.25 | 47.21 | 8,777,092 | +0.36(+0.77%) |
Jun 29, 2018 | 47.10 | 47.58 | 46.82 | 46.85 | 7,089,283 | -0.25(-0.52%) |
Jun 28, 2018 | 47.11 | 47.29 | 46.38 | 47.09 | 7,266,803 | -0.09(-0.18%) |
Jun 27, 2018 | 48.26 | 48.40 | 47.00 | 47.18 | 9,555,048 | -1.12(-2.31%) |
Jun 26, 2018 | 48.73 | 48.81 | 48.15 | 48.29 | 5,086,816 | -0.23(-0.47%) |
Jun 25, 2018 | 49.44 | 49.74 | 47.96 | 48.52 | 7,981,568 | -1.33(-2.67%) |
Jun 22, 2018 | 50.59 | 51.06 | 49.57 | 49.85 | 11,686,579 | -0.96(-1.88%) |
Jun 21, 2018 | 50.88 | 51.36 | 50.50 | 50.81 | 5,083,116 | -0.10(-0.20%) |
Jun 20, 2018 | 51.06 | 51.62 | 50.79 | 50.91 | 4,802,313 | +0.06(+0.11%) |
Jun 19, 2018 | 51.38 | 51.48 | 50.42 | 50.86 | 6,165,962 | -0.96(-1.86%) |
Jun 18, 2018 | 51.76 | 52.06 | 51.35 | 51.82 | 6,170,469 | -0.36(-0.69%) |
Jun 15, 2018 | 52.18 | 51.92 | 52.18 | 8,592,367 | +0.26(+0.51%) | |
Jun 14, 2018 | 51.80 | 52.48 | 51.64 | 51.92 | 5,769,623 | +0.24(+0.46%) |
Jun 13, 2018 | 51.66 | 52.08 | 51.42 | 51.68 | 4,635,019 | +0.09(+0.18%) |
Jun 12, 2018 | 51.86 | 51.86 | 51.05 | 51.58 | 5,555,719 | -0.32(-0.62%) |
Jun 11, 2018 | 51.41 | 52.80 | 51.29 | 51.91 | 7,191,725 | +0.76(+1.48%) |
Jun 08, 2018 | 50.18 | 51.20 | 50.18 | 51.15 | 6,195,297 | +0.60(+1.18%) |
Jun 07, 2018 | 50.98 | 51.13 | 50.01 | 50.55 | 7,252,196 | -0.67(-1.31%) |
Jun 06, 2018 | 51.36 | 51.23 | 11,447,300 | -0.47(-0.91%) | ||
Jun 05, 2018 | 51.97 | 52.01 | 51.34 | 51.70 | 5,252,713 | -0.49(-0.94%) |
Jun 04, 2018 | 51.80 | 52.41 | 51.49 | 52.19 | 4,729,383 | +0.73(+1.41%) |
Jun 01, 2018 | 51.46 | 51.76 | 51.13 | 51.46 | 4,566,014 | +0.35(+0.68%) |
May 31, 2018 | 51.46 | 51.86 | 51.01 | 51.11 | 5,673,883 | -0.25(-0.48%) |
May 30, 2018 | 51.53 | 51.74 | 50.75 | 51.36 | 4,388,074 | +0.08(+0.15%) |
May 29, 2018 | 52.38 | 52.57 | 50.89 | 51.28 | 6,920,829 | -1.55(-2.94%) |
May 25, 2018 | 52.83 | 52.83 | 52.83 | 0 | +1.39(+2.70%) | |
May 24, 2018 | 50.62 | 51.60 | 50.62 | 51.44 | 5,553,092 | +0.95(+1.87%) |
May 23, 2018 | 50.32 | 50.55 | 50.10 | 50.50 | 3,904,229 | -0.11(-0.22%) |
May 22, 2018 | 51.42 | 52.00 | 50.52 | 50.61 | 5,227,817 | -0.44(-0.85%) |
May 21, 2018 | 50.37 | 51.40 | 50.35 | 51.05 | 5,724,775 | +0.97(+1.95%) |
May 18, 2018 | 50.13 | 50.34 | 49.94 | 50.07 | 6,153,511 | -0.14(-0.28%) |
May 17, 2018 | 50.52 | 51.04 | 50.12 | 50.21 | 6,418,533 | -0.36(-0.71%) |
May 16, 2018 | 49.56 | 51.06 | 49.56 | 50.57 | 7,399,637 | +1.05(+2.12%) |
May 15, 2018 | 49.15 | 49.85 | 48.95 | 49.52 | 6,950,625 | +0.26(+0.54%) |
May 14, 2018 | 50.02 | 50.36 | 49.03 | 49.26 | 11,068,071 | -0.77(-1.53%) |
May 11, 2018 | 49.17 | 50.19 | 49.06 | 50.02 | 8,259,740 | +0.79(+1.61%) |
May 10, 2018 | 48.75 | 49.48 | 48.53 | 49.23 | 8,027,043 | +0.70(+1.45%) |
May 09, 2018 | 49.04 | 49.15 | 48.37 | 48.53 | 8,939,830 | -0.70(-1.43%) |
May 08, 2018 | 48.94 | 49.88 | 48.84 | 49.23 | 6,766,704 | +0.44(+0.91%) |
May 07, 2018 | 49.26 | 49.26 | 48.38 | 48.79 | 6,441,987 | -0.41(-0.84%) |
May 04, 2018 | 48.49 | 49.34 | 48.49 | 49.20 | 4,824,441 | +0.52(+1.06%) |
May 03, 2018 | 48.90 | 48.99 | 48.03 | 48.69 | 7,533,672 | -0.54(-1.09%) |
May 02, 2018 | 49.64 | 49.98 | 49.15 | 49.22 | 5,470,767 | -0.36(-0.72%) |