Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 43.79 | 43.95 | 43.32 | 43.58 | 20,575,484 | -0.05(-0.10%) |
Jul 30, 2018 | 44.41 | 44.41 | 43.38 | 43.63 | 22,062,272 | -0.82(-1.85%) |
Jul 27, 2018 | 44.78 | 44.90 | 44.22 | 44.45 | 16,252,013 | -0.22(-0.49%) |
Jul 26, 2018 | 44.65 | 44.95 | 44.57 | 44.67 | 16,661,018 | -0.07(-0.16%) |
Jul 25, 2018 | 44.35 | 44.76 | 44.33 | 44.75 | 17,893,228 | +0.26(+0.58%) |
Jul 24, 2018 | 44.88 | 44.38 | 44.49 | 21,753,584 | +0.00(+0.00%) | |
Jul 23, 2018 | 44.44 | 44.49 | 43.92 | 44.49 | 19,680,640 | +0.14(+0.31%) |
Jul 20, 2018 | 44.33 | 44.52 | 44.23 | 44.35 | 18,855,806 | +0.07(+0.17%) |
Jul 19, 2018 | 44.24 | 44.54 | 44.07 | 44.28 | 18,221,620 | -0.18(-0.41%) |
Jul 18, 2018 | 44.60 | 44.79 | 44.24 | 44.46 | 21,042,046 | -0.24(-0.53%) |
Jul 17, 2018 | 44.14 | 44.78 | 44.01 | 44.70 | 20,591,338 | +0.40(+0.91%) |
Jul 16, 2018 | 44.44 | 44.44 | 43.83 | 44.30 | 25,105,994 | +0.02(+0.04%) |
Jul 13, 2018 | 43.68 | 44.44 | 43.55 | 44.28 | 28,304,480 | +0.44(+1.00%) |
Jul 12, 2018 | 43.51 | 43.89 | 43.48 | 43.84 | 27,298,656 | +0.46(+1.07%) |
Jul 11, 2018 | 42.63 | 43.49 | 42.53 | 43.38 | 25,039,360 | +0.59(+1.38%) |
Jul 10, 2018 | 42.64 | 43.12 | 42.50 | 42.79 | 30,112,392 | +0.24(+0.56%) |
Jul 09, 2018 | 42.00 | 42.60 | 41.94 | 42.55 | 27,590,764 | +0.66(+1.59%) |
Jul 06, 2018 | 41.39 | 42.06 | 41.22 | 41.88 | 22,804,462 | +0.54(+1.30%) |
Jul 05, 2018 | 41.11 | 41.40 | 40.97 | 41.35 | 24,069,072 | +0.63(+1.54%) |
Jul 03, 2018 | 40.72 | 40.72 | 40.72 | 0 | -0.21(-0.51%) | |
Jul 02, 2018 | 40.03 | 40.94 | 39.85 | 40.93 | 22,684,434 | +0.81(+2.02%) |
Jun 29, 2018 | 40.55 | 39.84 | 40.12 | 24,320,720 | +0.20(+0.50%) | |
Jun 28, 2018 | 39.62 | 40.08 | 39.48 | 39.92 | 22,951,308 | +0.36(+0.90%) |
Jun 27, 2018 | 40.58 | 40.74 | 39.55 | 39.56 | 28,949,076 | -0.87(-2.16%) |
Jun 26, 2018 | 40.48 | 40.84 | 40.40 | 40.44 | 22,746,098 | +0.12(+0.29%) |
Jun 25, 2018 | 39.67 | 40.49 | 39.60 | 40.32 | 27,061,122 | +0.16(+0.41%) |
Jun 22, 2018 | 39.34 | 40.34 | 39.30 | 40.15 | 33,600,316 | +0.91(+2.32%) |
Jun 21, 2018 | 39.32 | 39.92 | 39.13 | 39.24 | 35,838,400 | +0.25(+0.65%) |
Jun 20, 2018 | 39.62 | 40.77 | 38.76 | 38.99 | 64,931,328 | -3.14(-7.46%) |
Jun 19, 2018 | 41.74 | 42.26 | 41.68 | 42.13 | 24,937,482 | -0.23(-0.54%) |
Jun 18, 2018 | 41.72 | 42.43 | 41.39 | 42.36 | 23,583,110 | +0.22(+0.52%) |
Jun 15, 2018 | 42.33 | 41.79 | 42.14 | 30,883,284 | +0.35(+0.83%) | |
Jun 14, 2018 | 42.80 | 42.81 | 41.58 | 41.79 | 40,635,964 | -2.16(-4.91%) |
Jun 13, 2018 | 43.81 | 44.32 | 43.79 | 43.95 | 19,827,136 | -0.16(-0.37%) |
Jun 12, 2018 | 43.90 | 44.24 | 43.85 | 44.12 | 16,159,190 | +0.24(+0.54%) |
Jun 11, 2018 | 43.84 | 44.06 | 43.68 | 43.88 | 13,751,351 | +0.01(+0.02%) |
Jun 08, 2018 | 43.17 | 44.05 | 43.17 | 43.87 | 15,941,592 | +0.46(+1.05%) |
Jun 07, 2018 | 43.64 | 43.73 | 43.18 | 43.41 | 15,000,489 | -0.06(-0.15%) |
Jun 06, 2018 | 43.53 | 43.48 | 14,605,775 | +0.56(+1.32%) | ||
Jun 05, 2018 | 43.10 | 43.18 | 42.62 | 42.91 | 14,750,517 | -0.17(-0.40%) |
Jun 04, 2018 | 43.23 | 43.31 | 43.00 | 43.09 | 13,375,016 | -0.03(-0.06%) |
Jun 01, 2018 | 42.87 | 43.12 | 42.70 | 43.11 | 11,930,587 | +0.57(+1.35%) |
May 31, 2018 | 42.73 | 42.95 | 42.53 | 42.54 | 14,345,842 | -0.30(-0.70%) |
May 30, 2018 | 42.46 | 43.00 | 42.28 | 42.84 | 13,076,396 | +0.72(+1.71%) |
May 29, 2018 | 42.39 | 42.61 | 41.92 | 42.12 | 13,648,601 | -0.67(-1.57%) |
May 25, 2018 | 42.80 | 42.80 | 42.80 | 0 | +0.49(+1.16%) | |
May 24, 2018 | 42.49 | 42.74 | 42.01 | 42.30 | 13,725,595 | -0.40(-0.94%) |
May 23, 2018 | 41.96 | 42.77 | 41.90 | 42.70 | 10,108,740 | +0.48(+1.14%) |
May 22, 2018 | 43.01 | 43.29 | 42.17 | 42.22 | 20,323,298 | -0.76(-1.78%) |
May 21, 2018 | 42.37 | 43.05 | 42.33 | 42.99 | 14,734,505 | +0.81(+1.92%) |
May 18, 2018 | 42.51 | 42.60 | 42.10 | 42.18 | 14,845,453 | -0.20(-0.47%) |
May 17, 2018 | 42.51 | 42.85 | 42.27 | 42.38 | 11,153,687 | -0.17(-0.41%) |
May 16, 2018 | 42.73 | 42.73 | 42.29 | 42.55 | 10,844,368 | -0.07(-0.17%) |
May 15, 2018 | 42.35 | 42.63 | 42.11 | 42.62 | 12,415,615 | -0.01(-0.02%) |
May 14, 2018 | 42.62 | 43.03 | 42.51 | 42.63 | 10,641,305 | +0.00(+0.00%) |
May 11, 2018 | 42.90 | 42.93 | 42.47 | 42.63 | 10,431,369 | -0.10(-0.23%) |
May 10, 2018 | 42.61 | 42.89 | 42.46 | 42.73 | 12,052,443 | +0.32(+0.75%) |
May 09, 2018 | 42.09 | 42.50 | 41.87 | 42.41 | 12,983,977 | +0.58(+1.39%) |
May 08, 2018 | 41.78 | 41.88 | 41.47 | 41.83 | 10,796,436 | -0.12(-0.28%) |
May 07, 2018 | 41.83 | 42.10 | 41.68 | 41.95 | 9,890,856 | +0.33(+0.79%) |
May 04, 2018 | 40.91 | 41.81 | 40.79 | 41.62 | 11,610,549 | +0.59(+1.44%) |
May 03, 2018 | 41.30 | 41.33 | 40.51 | 41.03 | 16,880,392 | -0.41(-0.99%) |
May 02, 2018 | 41.78 | 41.96 | 41.40 | 41.44 | 11,768,002 | -0.40(-0.96%) |