Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 44.16 | 44.96 | 43.97 | 44.40 | 1,328,212 | +0.45(+1.02%) |
Jul 30, 2018 | 43.72 | 44.78 | 43.64 | 43.95 | 1,537,316 | +0.22(+0.50%) |
Jul 27, 2018 | 45.92 | 46.03 | 43.62 | 43.73 | 1,300,300 | -2.19(-4.77%) |
Jul 26, 2018 | 45.79 | 46.94 | 45.34 | 45.92 | 912,984 | +0.08(+0.17%) |
Jul 25, 2018 | 45.08 | 46.22 | 45.08 | 45.84 | 1,000,726 | +0.67(+1.48%) |
Jul 24, 2018 | 46.95 | 47.33 | 45.12 | 45.17 | 1,521,126 | -1.29(-2.78%) |
Jul 23, 2018 | 46.09 | 46.97 | 46.05 | 46.46 | 939,593 | +0.47(+1.02%) |
Jul 20, 2018 | 46.99 | 47.35 | 45.97 | 45.99 | 939,757 | -0.99(-2.11%) |
Jul 19, 2018 | 46.31 | 47.15 | 46.18 | 46.98 | 983,569 | +0.54(+1.16%) |
Jul 18, 2018 | 46.09 | 46.54 | 45.69 | 46.44 | 1,187,043 | +0.52(+1.13%) |
Jul 17, 2018 | 44.49 | 46.04 | 43.81 | 45.92 | 1,550,547 | +1.44(+3.24%) |
Jul 16, 2018 | 44.51 | 45.00 | 43.99 | 44.48 | 1,293,972 | -0.08(-0.18%) |
Jul 13, 2018 | 44.22 | 45.45 | 44.22 | 44.56 | 1,530,710 | +0.27(+0.61%) |
Jul 12, 2018 | 45.40 | 43.38 | 44.29 | 2,082,441 | -1.11(-2.44%) | |
Jul 11, 2018 | 45.29 | 45.65 | 44.62 | 45.40 | 718,692 | -0.42(-0.92%) |
Jul 10, 2018 | 45.21 | 46.05 | 45.01 | 45.82 | 1,624,916 | +0.02(+0.04%) |
Jul 09, 2018 | 46.48 | 46.75 | 45.29 | 45.80 | 1,452,959 | -0.46(-0.99%) |
Jul 06, 2018 | 45.56 | 46.50 | 45.16 | 46.26 | 775,881 | +0.50(+1.09%) |
Jul 05, 2018 | 46.40 | 45.52 | 45.76 | 1,273,265 | -0.64(-1.38%) | |
Jul 03, 2018 | 46.40 | 46.40 | 46.40 | 0 | +1.30(+2.88%) | |
Jul 02, 2018 | 44.39 | 45.14 | 43.89 | 45.10 | 3,155,333 | +0.55(+1.23%) |
Jun 29, 2018 | 46.64 | 44.49 | 44.55 | 2,108,804 | -1.46(-3.17%) | |
Jun 28, 2018 | 45.46 | 46.24 | 45.41 | 46.01 | 1,276,560 | +0.46(+1.01%) |
Jun 27, 2018 | 46.46 | 47.07 | 45.50 | 45.55 | 1,321,199 | -0.72(-1.56%) |
Jun 26, 2018 | 45.33 | 46.44 | 45.28 | 46.27 | 1,944,735 | +1.05(+2.32%) |
Jun 25, 2018 | 45.75 | 46.46 | 44.90 | 45.22 | 2,942,677 | -0.83(-1.80%) |
Jun 22, 2018 | 46.80 | 46.86 | 45.24 | 46.05 | 4,864,180 | -0.60(-1.29%) |
Jun 21, 2018 | 46.44 | 46.92 | 46.29 | 46.65 | 1,314,284 | +0.33(+0.71%) |
Jun 20, 2018 | 45.55 | 46.44 | 44.95 | 46.32 | 2,721,379 | +0.98(+2.16%) |
Jun 19, 2018 | 45.52 | 44.60 | 45.34 | 1,829,140 | -0.18(-0.40%) | |
Jun 18, 2018 | 45.50 | 45.95 | 45.26 | 45.52 | 2,432,114 | -0.23(-0.50%) |
Jun 15, 2018 | 46.36 | 45.99 | 45.75 | 2,652,183 | -0.24(-0.52%) | |
Jun 14, 2018 | 46.92 | 47.00 | 45.44 | 45.99 | 1,967,889 | -0.90(-1.92%) |
Jun 13, 2018 | 48.06 | 48.24 | 46.74 | 46.89 | 1,810,610 | -1.01(-2.11%) |
Jun 12, 2018 | 48.00 | 48.09 | 46.61 | 47.90 | 3,060,756 | +0.88(+1.87%) |
Jun 11, 2018 | 46.63 | 47.38 | 46.37 | 47.02 | 2,544,846 | +0.60(+1.29%) |
Jun 08, 2018 | 46.27 | 46.46 | 45.91 | 46.42 | 2,026,348 | +0.02(+0.04%) |
Jun 07, 2018 | 46.80 | 47.22 | 46.36 | 46.40 | 2,742,505 | -0.41(-0.88%) |
Jun 06, 2018 | 46.52 | 46.91 | 45.75 | 46.81 | 2,311,696 | +0.39(+0.84%) |
Jun 05, 2018 | 44.25 | 46.51 | 44.05 | 46.42 | 3,529,124 | +2.21(+5.00%) |
Jun 04, 2018 | 42.84 | 44.18 | 42.81 | 44.21 | 1,928,405 | +1.41(+3.29%) |
Jun 01, 2018 | 41.82 | 42.96 | 41.55 | 42.80 | 2,055,519 | +1.26(+3.03%) |
May 31, 2018 | 41.67 | 42.07 | 41.42 | 41.54 | 2,402,054 | -0.15(-0.36%) |
May 30, 2018 | 41.77 | 41.91 | 41.38 | 41.69 | 2,182,857 | -0.01(-0.02%) |
May 29, 2018 | 42.02 | 42.54 | 41.52 | 41.70 | 2,852,703 | -0.49(-1.16%) |
May 25, 2018 | 42.19 | 42.19 | 42.19 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 40.76 | 42.39 | 40.55 | 42.19 | 3,428,225 | +1.39(+3.41%) |
May 23, 2018 | 41.75 | 43.58 | 40.31 | 40.80 | 9,243,069 | -0.41(-0.99%) |
May 22, 2018 | 42.35 | 42.62 | 41.11 | 41.21 | 4,011,521 | -1.08(-2.55%) |
May 21, 2018 | 42.46 | 42.72 | 41.92 | 42.29 | 2,398,625 | +0.02(+0.05%) |
May 18, 2018 | 42.65 | 43.04 | 42.20 | 42.27 | 2,448,051 | -0.49(-1.15%) |
May 17, 2018 | 42.07 | 43.18 | 41.99 | 42.76 | 3,081,718 | +0.44(+1.04%) |
May 16, 2018 | 41.41 | 42.84 | 41.00 | 42.32 | 3,399,052 | +1.52(+3.73%) |
May 15, 2018 | 40.52 | 41.03 | 40.17 | 40.80 | 1,605,615 | +0.16(+0.39%) |
May 14, 2018 | 39.87 | 40.89 | 39.72 | 40.64 | 2,509,703 | +0.76(+1.91%) |
May 11, 2018 | 39.17 | 40.02 | 38.84 | 39.88 | 1,341,523 | +0.80(+2.05%) |
May 10, 2018 | 39.66 | 39.73 | 38.48 | 39.08 | 1,784,373 | -0.71(-1.78%) |
May 09, 2018 | 39.14 | 39.90 | 38.90 | 39.79 | 1,390,449 | +0.78(+2.00%) |
May 08, 2018 | 38.49 | 39.05 | 38.36 | 39.01 | 1,286,873 | +0.53(+1.38%) |
May 07, 2018 | 38.99 | 39.07 | 37.84 | 38.48 | 1,502,073 | -0.23(-0.59%) |
May 04, 2018 | 39.36 | 39.48 | 38.61 | 38.71 | 2,175,042 | -0.83(-2.10%) |
May 03, 2018 | 39.81 | 39.92 | 39.20 | 39.54 | 1,224,188 | -0.27(-0.68%) |
May 02, 2018 | 39.43 | 39.91 | 39.05 | 39.81 | 1,286,581 | +0.18(+0.45%) |