Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 54.76 | 55.46 | 54.48 | 54.98 | 26,052,180 | +1.76(+3.30%) |
Jul 30, 2018 | 53.75 | 54.03 | 53.12 | 53.23 | 11,128,008 | -0.56(-1.04%) |
Jul 27, 2018 | 54.24 | 54.49 | 53.38 | 53.78 | 15,722,761 | -0.76(-1.40%) |
Jul 26, 2018 | 54.09 | 54.70 | 52.56 | 54.55 | 36,158,200 | +3.57(+7.00%) |
Jul 25, 2018 | 50.23 | 51.04 | 49.55 | 50.98 | 15,364,819 | +0.49(+0.97%) |
Jul 24, 2018 | 50.92 | 51.12 | 50.15 | 50.49 | 7,736,464 | -0.20(-0.39%) |
Jul 23, 2018 | 50.10 | 50.80 | 49.60 | 50.69 | 9,338,707 | +0.40(+0.80%) |
Jul 20, 2018 | 50.60 | 50.77 | 50.10 | 50.28 | 12,660,205 | -0.60(-1.18%) |
Jul 19, 2018 | 50.37 | 51.12 | 50.33 | 50.88 | 9,498,955 | +0.47(+0.94%) |
Jul 18, 2018 | 50.62 | 50.62 | 50.08 | 50.41 | 7,920,869 | -0.13(-0.25%) |
Jul 17, 2018 | 49.69 | 50.54 | 49.43 | 50.54 | 8,812,443 | +0.48(+0.96%) |
Jul 16, 2018 | 50.12 | 50.48 | 49.81 | 50.06 | 6,884,599 | -0.03(-0.07%) |
Jul 13, 2018 | 50.09 | 6,138,296 | +0.06(+0.12%) | |||
Jul 12, 2018 | 49.63 | 50.18 | 49.17 | 50.03 | 9,822,185 | +0.88(+1.78%) |
Jul 11, 2018 | 49.27 | 49.77 | 48.67 | 49.16 | 10,141,122 | -0.92(-1.83%) |
Jul 10, 2018 | 49.81 | 50.16 | 49.72 | 50.08 | 7,976,190 | +0.28(+0.57%) |
Jul 09, 2018 | 49.81 | 50.02 | 49.10 | 49.79 | 5,333,299 | +0.17(+0.35%) |
Jul 06, 2018 | 49.82 | 48.94 | 49.62 | 10,264,595 | +0.39(+0.80%) | |
Jul 05, 2018 | 47.79 | 49.27 | 47.74 | 49.23 | 13,669,819 | +1.76(+3.70%) |
Jul 03, 2018 | 47.47 | 47.47 | 47.47 | 0 | -0.73(-1.51%) | |
Jul 02, 2018 | 47.53 | 48.23 | 47.29 | 48.20 | 8,508,854 | +0.05(+0.11%) |
Jun 29, 2018 | 48.15 | 48.78 | 48.11 | 48.15 | 13,141,311 | +0.19(+0.39%) |
Jun 28, 2018 | 47.29 | 48.44 | 47.27 | 47.96 | 13,665,134 | +0.63(+1.32%) |
Jun 27, 2018 | 48.52 | 49.36 | 47.31 | 47.33 | 13,790,679 | -1.10(-2.27%) |
Jun 26, 2018 | 48.97 | 49.03 | 48.31 | 48.43 | 10,412,999 | -0.51(-1.05%) |
Jun 25, 2018 | 49.84 | 49.88 | 48.57 | 48.94 | 10,066,045 | -1.24(-2.48%) |
Jun 22, 2018 | 50.43 | 50.70 | 50.14 | 50.19 | 9,411,277 | -0.21(-0.43%) |
Jun 21, 2018 | 50.80 | 50.80 | 50.09 | 50.40 | 7,699,201 | -0.03(-0.07%) |
Jun 20, 2018 | 50.77 | 50.79 | 50.03 | 50.44 | 7,606,031 | +0.08(+0.15%) |
Jun 19, 2018 | 50.00 | 50.39 | 49.63 | 50.36 | 9,276,109 | -0.43(-0.84%) |
Jun 18, 2018 | 50.88 | 50.93 | 50.55 | 50.79 | 8,087,083 | -0.57(-1.10%) |
Jun 15, 2018 | 51.43 | 51.01 | 51.35 | 16,091,250 | +0.34(+0.67%) | |
Jun 14, 2018 | 50.87 | 51.22 | 50.57 | 51.01 | 9,715,834 | +0.21(+0.41%) |
Jun 13, 2018 | 51.19 | 51.67 | 50.72 | 50.81 | 11,278,230 | -0.49(-0.95%) |
Jun 12, 2018 | 51.57 | 51.80 | 51.08 | 51.29 | 8,337,993 | -0.12(-0.23%) |
Jun 11, 2018 | 51.62 | 51.83 | 51.32 | 51.41 | 8,589,963 | -0.28(-0.55%) |
Jun 08, 2018 | 51.69 | 52.01 | 51.31 | 51.70 | 8,200,455 | -0.33(-0.63%) |
Jun 07, 2018 | 53.19 | 53.75 | 51.66 | 52.02 | 17,232,338 | +0.69(+1.34%) |
Jun 06, 2018 | 51.35 | 51.34 | 7,264,554 | +0.74(+1.46%) | ||
Jun 05, 2018 | 50.50 | 51.13 | 50.41 | 50.60 | 7,647,653 | +0.23(+0.46%) |
Jun 04, 2018 | 50.29 | 50.51 | 49.72 | 50.37 | 11,302,654 | +0.09(+0.17%) |
Jun 01, 2018 | 50.05 | 50.39 | 49.77 | 50.28 | 10,338,613 | +0.42(+0.84%) |
May 31, 2018 | 49.76 | 50.25 | 49.55 | 49.86 | 14,935,236 | -0.23(-0.46%) |
May 30, 2018 | 50.11 | 50.32 | 49.47 | 50.09 | 10,660,397 | +0.14(+0.27%) |
May 29, 2018 | 51.05 | 51.13 | 49.50 | 49.96 | 17,129,722 | -0.95(-1.87%) |
May 25, 2018 | 50.91 | 50.91 | 50.91 | 0 | +0.75(+1.49%) | |
May 24, 2018 | 49.74 | 50.31 | 49.29 | 50.16 | 14,707,052 | +0.22(+0.44%) |
May 23, 2018 | 48.32 | 49.97 | 48.25 | 49.94 | 13,334,963 | +1.21(+2.49%) |
May 22, 2018 | 49.17 | 49.55 | 48.45 | 48.73 | 11,108,947 | -0.27(-0.55%) |
May 21, 2018 | 48.97 | 49.47 | 48.20 | 49.00 | 16,824,252 | +0.17(+0.35%) |
May 18, 2018 | 48.34 | 49.24 | 47.88 | 48.83 | 14,133,200 | +0.48(+0.98%) |
May 17, 2018 | 47.96 | 48.72 | 47.88 | 48.35 | 13,483,097 | +0.21(+0.44%) |
May 16, 2018 | 47.34 | 48.23 | 47.27 | 48.14 | 10,218,029 | +0.90(+1.91%) |
May 15, 2018 | 47.97 | 48.06 | 46.88 | 47.24 | 14,191,876 | -0.93(-1.94%) |
May 14, 2018 | 48.68 | 49.07 | 47.84 | 48.17 | 18,135,960 | +1.28(+2.73%) |
May 11, 2018 | 46.49 | 47.37 | 46.37 | 46.89 | 11,352,926 | +0.22(+0.47%) |
May 10, 2018 | 46.23 | 46.76 | 45.80 | 46.67 | 14,447,685 | +1.53(+3.39%) |
May 09, 2018 | 44.88 | 45.28 | 44.32 | 45.14 | 8,260,167 | +0.26(+0.59%) |
May 08, 2018 | 45.03 | 45.23 | 44.24 | 44.88 | 11,695,468 | -0.13(-0.28%) |
May 07, 2018 | 44.64 | 45.23 | 44.59 | 45.01 | 11,273,516 | +0.44(+0.99%) |
May 04, 2018 | 42.60 | 44.66 | 42.38 | 44.57 | 11,637,297 | +1.85(+4.33%) |
May 03, 2018 | 42.44 | 42.91 | 41.87 | 42.72 | 10,139,716 | +0.04(+0.10%) |
May 02, 2018 | 43.51 | 43.51 | 42.38 | 42.67 | 9,590,045 | -0.48(-1.10%) |