Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 47.37 | 47.50 | 46.70 | 46.83 | 1,480,145 | -0.49(-1.04%) |
Jul 30, 2018 | 47.32 | 47.67 | 47.08 | 47.33 | 1,478,310 | +0.11(+0.24%) |
Jul 27, 2018 | 47.15 | 47.72 | 46.93 | 47.21 | 1,193,462 | +0.18(+0.37%) |
Jul 26, 2018 | 46.50 | 47.19 | 46.36 | 47.04 | 1,894,690 | +0.54(+1.16%) |
Jul 25, 2018 | 46.29 | 46.58 | 45.86 | 46.50 | 1,088,780 | +0.14(+0.30%) |
Jul 24, 2018 | 46.36 | 46.96 | 46.09 | 46.36 | 1,273,478 | +0.26(+0.56%) |
Jul 23, 2018 | 45.41 | 46.37 | 45.35 | 46.10 | 1,604,585 | +0.70(+1.55%) |
Jul 20, 2018 | 45.80 | 45.17 | 45.40 | 2,040,826 | +0.12(+0.27%) | |
Jul 19, 2018 | 45.26 | 45.48 | 44.60 | 45.28 | 2,711,033 | -0.25(-0.55%) |
Jul 18, 2018 | 44.75 | 45.67 | 44.71 | 45.53 | 1,182,061 | +0.83(+1.87%) |
Jul 17, 2018 | 44.53 | 44.88 | 44.29 | 44.69 | 1,064,899 | +0.26(+0.58%) |
Jul 16, 2018 | 44.08 | 44.57 | 43.69 | 44.43 | 1,609,120 | +0.49(+1.12%) |
Jul 13, 2018 | 44.03 | 44.22 | 43.50 | 43.94 | 1,386,348 | -0.12(-0.27%) |
Jul 12, 2018 | 44.52 | 44.63 | 43.62 | 44.06 | 1,402,517 | -0.09(-0.21%) |
Jul 11, 2018 | 44.41 | 44.67 | 43.83 | 44.16 | 1,704,975 | -0.69(-1.53%) |
Jul 10, 2018 | 45.43 | 45.65 | 44.42 | 44.84 | 2,034,508 | -0.48(-1.06%) |
Jul 09, 2018 | 44.03 | 45.60 | 43.94 | 45.32 | 1,775,390 | +1.68(+3.84%) |
Jul 06, 2018 | 43.03 | 43.87 | 42.84 | 43.65 | 1,117,129 | +0.24(+0.56%) |
Jul 05, 2018 | 43.82 | 43.93 | 43.29 | 43.40 | 1,339,994 | -0.12(-0.28%) |
Jul 03, 2018 | 43.52 | 43.52 | 43.52 | 0 | -0.26(-0.59%) | |
Jul 02, 2018 | 43.20 | 43.87 | 43.17 | 43.78 | 1,211,750 | +0.21(+0.49%) |
Jun 29, 2018 | 44.18 | 44.73 | 43.56 | 43.57 | 1,540,774 | -0.14(-0.32%) |
Jun 28, 2018 | 44.09 | 44.33 | 43.07 | 43.71 | 3,049,369 | -0.48(-1.09%) |
Jun 27, 2018 | 45.38 | 45.69 | 44.16 | 44.19 | 1,649,774 | -1.30(-2.85%) |
Jun 26, 2018 | 45.65 | 46.07 | 45.37 | 45.49 | 2,917,827 | -0.06(-0.12%) |
Jun 25, 2018 | 45.47 | 45.81 | 45.09 | 45.55 | 1,889,188 | -0.22(-0.49%) |
Jun 22, 2018 | 46.35 | 46.69 | 45.56 | 45.77 | 3,111,848 | +0.09(+0.20%) |
Jun 21, 2018 | 46.12 | 46.45 | 45.61 | 45.68 | 2,731,623 | -0.67(-1.44%) |
Jun 20, 2018 | 48.03 | 48.03 | 46.33 | 46.34 | 1,974,614 | -1.04(-2.19%) |
Jun 19, 2018 | 47.48 | 47.84 | 47.25 | 47.38 | 2,022,398 | -0.57(-1.18%) |
Jun 18, 2018 | 47.09 | 47.98 | 46.91 | 47.95 | 1,723,135 | +0.37(+0.78%) |
Jun 15, 2018 | 47.66 | 46.67 | 47.58 | 2,464,358 | -0.35(-0.74%) | |
Jun 14, 2018 | 48.43 | 48.43 | 47.62 | 47.93 | 1,978,075 | -0.33(-0.69%) |
Jun 13, 2018 | 49.20 | 49.43 | 48.24 | 48.26 | 2,220,128 | -0.93(-1.88%) |
Jun 12, 2018 | 49.62 | 49.73 | 48.99 | 49.19 | 1,941,272 | -0.22(-0.45%) |
Jun 11, 2018 | 49.75 | 49.93 | 49.28 | 49.41 | 1,193,726 | -0.27(-0.54%) |
Jun 08, 2018 | 49.47 | 50.68 | 49.22 | 49.68 | 1,485,184 | -0.05(-0.09%) |
Jun 07, 2018 | 49.47 | 50.11 | 49.41 | 49.73 | 2,508,597 | +0.36(+0.73%) |
Jun 06, 2018 | 49.37 | 1,790,838 | +0.49(+1.01%) | |||
Jun 05, 2018 | 48.94 | 49.57 | 48.33 | 48.87 | 1,980,133 | -0.19(-0.38%) |
Jun 04, 2018 | 49.06 | 49.17 | 48.72 | 49.06 | 2,362,881 | +0.44(+0.90%) |
Jun 01, 2018 | 48.93 | 49.13 | 48.26 | 48.62 | 2,969,176 | +0.47(+0.98%) |
May 31, 2018 | 48.30 | 48.84 | 47.80 | 48.15 | 2,444,035 | -0.16(-0.33%) |
May 30, 2018 | 47.59 | 48.71 | 47.30 | 48.31 | 2,891,121 | +1.52(+3.25%) |
May 29, 2018 | 48.52 | 48.68 | 46.51 | 46.79 | 2,411,504 | -2.46(-4.99%) |
May 25, 2018 | 49.24 | 49.24 | 49.24 | 0 | -0.22(-0.45%) | |
May 24, 2018 | 49.31 | 49.68 | 48.76 | 49.47 | 1,294,629 | -0.07(-0.15%) |
May 23, 2018 | 49.66 | 49.76 | 48.99 | 49.54 | 1,577,944 | -0.49(-0.98%) |
May 22, 2018 | 50.16 | 50.48 | 49.97 | 50.03 | 1,333,132 | +0.02(+0.04%) |
May 21, 2018 | 49.80 | 50.39 | 49.70 | 50.01 | 1,297,493 | +0.50(+1.01%) |
May 18, 2018 | 50.96 | 51.23 | 49.47 | 49.51 | 2,948,536 | -1.60(-3.14%) |
May 17, 2018 | 49.73 | 51.21 | 49.66 | 51.12 | 3,552,940 | +1.38(+2.78%) |
May 16, 2018 | 49.24 | 50.03 | 49.16 | 49.74 | 1,362,160 | +0.44(+0.88%) |
May 15, 2018 | 48.84 | 49.75 | 48.74 | 49.30 | 2,041,605 | +0.53(+1.08%) |
May 14, 2018 | 48.99 | 49.24 | 48.71 | 48.77 | 1,052,563 | -0.13(-0.27%) |
May 11, 2018 | 48.87 | 49.51 | 48.76 | 48.90 | 1,329,257 | +0.10(+0.21%) |
May 10, 2018 | 48.68 | 49.23 | 48.68 | 48.80 | 1,540,631 | -0.11(-0.23%) |
May 09, 2018 | 48.85 | 49.14 | 48.51 | 48.91 | 1,871,771 | +0.63(+1.31%) |
May 08, 2018 | 48.47 | 49.03 | 48.18 | 48.28 | 1,541,556 | -0.33(-0.69%) |
May 07, 2018 | 48.24 | 48.97 | 48.00 | 48.61 | 1,026,166 | +0.45(+0.94%) |
May 04, 2018 | 47.20 | 48.48 | 47.00 | 48.16 | 1,959,272 | +0.85(+1.80%) |
May 03, 2018 | 47.86 | 48.08 | 45.94 | 47.31 | 2,887,151 | -0.89(-1.85%) |
May 02, 2018 | 48.59 | 49.30 | 48.01 | 48.20 | 3,452,465 | +0.45(+0.95%) |