Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 47.19 | 47.50 | 46.76 | 47.02 | 6,866,948 | -0.09(-0.20%) |
Jul 30, 2018 | 47.09 | 47.24 | 46.76 | 47.11 | 2,746,901 | +0.31(+0.66%) |
Jul 27, 2018 | 47.48 | 47.59 | 46.62 | 46.80 | 3,282,471 | -0.78(-1.64%) |
Jul 26, 2018 | 47.32 | 47.67 | 47.13 | 47.59 | 1,861,124 | +0.27(+0.56%) |
Jul 25, 2018 | 46.90 | 47.46 | 46.81 | 47.32 | 3,013,073 | +0.34(+0.72%) |
Jul 24, 2018 | 46.98 | 47.23 | 46.72 | 46.98 | 2,977,922 | +0.15(+0.33%) |
Jul 23, 2018 | 46.98 | 46.43 | 46.82 | 2,376,584 | +0.15(+0.31%) | |
Jul 20, 2018 | 47.06 | 47.24 | 46.53 | 46.68 | 3,160,524 | -0.34(-0.72%) |
Jul 19, 2018 | 46.83 | 47.44 | 46.74 | 47.02 | 3,413,590 | +0.21(+0.44%) |
Jul 18, 2018 | 46.56 | 47.26 | 46.30 | 46.81 | 4,101,637 | -0.13(-0.28%) |
Jul 17, 2018 | 46.70 | 47.13 | 46.57 | 46.94 | 4,020,286 | +0.21(+0.46%) |
Jul 16, 2018 | 47.30 | 47.38 | 46.62 | 46.73 | 3,713,131 | -0.93(-1.95%) |
Jul 13, 2018 | 47.28 | 47.87 | 47.28 | 47.66 | 4,123,571 | +0.36(+0.76%) |
Jul 12, 2018 | 47.12 | 47.38 | 46.80 | 47.30 | 2,458,065 | +0.37(+0.78%) |
Jul 11, 2018 | 47.30 | 47.48 | 46.54 | 46.93 | 2,936,880 | -0.61(-1.28%) |
Jul 10, 2018 | 47.89 | 48.05 | 47.42 | 47.54 | 2,848,151 | -0.06(-0.13%) |
Jul 09, 2018 | 47.71 | 47.87 | 47.52 | 47.60 | 3,399,809 | +0.07(+0.14%) |
Jul 06, 2018 | 46.84 | 47.62 | 46.70 | 47.53 | 2,401,786 | +0.65(+1.40%) |
Jul 05, 2018 | 46.70 | 47.12 | 46.65 | 46.88 | 2,854,844 | +0.60(+1.30%) |
Jul 03, 2018 | 46.28 | 46.28 | 46.28 | 0 | +0.25(+0.55%) | |
Jul 02, 2018 | 46.43 | 46.56 | 45.87 | 46.02 | 2,623,562 | -0.59(-1.26%) |
Jun 29, 2018 | 46.92 | 47.05 | 46.42 | 46.61 | 2,813,339 | -0.07(-0.14%) |
Jun 28, 2018 | 46.68 | 46.93 | 46.09 | 46.68 | 2,440,290 | +0.12(+0.26%) |
Jun 27, 2018 | 46.92 | 47.38 | 46.41 | 46.56 | 2,821,048 | +0.02(+0.04%) |
Jun 26, 2018 | 46.02 | 46.65 | 45.92 | 46.54 | 2,404,586 | +0.68(+1.48%) |
Jun 25, 2018 | 46.60 | 46.67 | 45.65 | 45.86 | 2,443,212 | -0.86(-1.84%) |
Jun 22, 2018 | 46.86 | 47.22 | 46.59 | 46.72 | 8,166,578 | +0.81(+1.76%) |
Jun 21, 2018 | 46.54 | 46.63 | 45.84 | 45.91 | 2,623,372 | -0.86(-1.84%) |
Jun 20, 2018 | 46.21 | 46.93 | 46.16 | 46.77 | 2,865,591 | +0.85(+1.86%) |
Jun 19, 2018 | 45.28 | 46.00 | 45.06 | 45.92 | 3,418,725 | +0.18(+0.39%) |
Jun 18, 2018 | 45.28 | 45.96 | 45.22 | 45.74 | 5,376,702 | +0.49(+1.09%) |
Jun 15, 2018 | 46.28 | 45.16 | 45.24 | 6,014,908 | -1.04(-2.25%) | |
Jun 14, 2018 | 46.10 | 46.53 | 46.05 | 46.28 | 3,539,733 | +0.31(+0.68%) |
Jun 13, 2018 | 46.13 | 46.13 | 45.66 | 45.97 | 3,900,178 | -0.25(-0.53%) |
Jun 12, 2018 | 46.11 | 46.62 | 46.02 | 46.22 | 2,600,911 | +0.15(+0.32%) |
Jun 11, 2018 | 45.58 | 46.31 | 45.29 | 46.07 | 2,518,207 | +0.38(+0.83%) |
Jun 08, 2018 | 45.84 | 46.01 | 45.32 | 45.69 | 3,256,117 | -0.07(-0.15%) |
Jun 07, 2018 | 45.58 | 45.81 | 45.41 | 45.76 | 2,587,820 | +0.59(+1.32%) |
Jun 06, 2018 | 45.00 | 45.16 | 2,928,709 | -0.61(-1.33%) | ||
Jun 05, 2018 | 45.52 | 46.22 | 45.44 | 45.77 | 3,767,901 | +0.18(+0.40%) |
Jun 04, 2018 | 45.99 | 46.13 | 45.29 | 45.59 | 2,257,085 | -0.14(-0.31%) |
Jun 01, 2018 | 45.62 | 46.02 | 45.32 | 45.73 | 2,614,486 | +0.23(+0.51%) |
May 31, 2018 | 45.24 | 45.98 | 45.23 | 45.50 | 5,724,699 | -0.05(-0.10%) |
May 30, 2018 | 44.49 | 45.66 | 44.43 | 45.54 | 3,875,090 | +1.29(+2.91%) |
May 29, 2018 | 43.79 | 44.44 | 43.73 | 44.25 | 4,174,767 | +0.27(+0.62%) |
May 25, 2018 | 43.98 | 43.98 | 43.98 | 0 | -0.33(-0.74%) | |
May 24, 2018 | 44.17 | 44.45 | 43.97 | 44.31 | 3,166,226 | -0.23(-0.52%) |
May 23, 2018 | 43.92 | 44.63 | 43.67 | 44.54 | 2,980,120 | +0.45(+1.01%) |
May 22, 2018 | 44.46 | 44.66 | 44.02 | 44.09 | 2,767,242 | -0.29(-0.65%) |
May 21, 2018 | 44.42 | 44.45 | 44.07 | 44.38 | 2,908,899 | +0.15(+0.33%) |
May 18, 2018 | 44.41 | 44.50 | 43.92 | 44.23 | 2,794,492 | -0.17(-0.38%) |
May 17, 2018 | 44.65 | 44.93 | 44.25 | 44.40 | 2,594,767 | -0.09(-0.20%) |
May 16, 2018 | 44.39 | 44.57 | 44.15 | 44.49 | 3,202,053 | -0.01(-0.03%) |
May 15, 2018 | 44.48 | 44.61 | 44.01 | 44.50 | 3,563,457 | +0.05(+0.12%) |
May 14, 2018 | 44.00 | 44.57 | 43.96 | 44.45 | 2,712,356 | +0.51(+1.17%) |
May 11, 2018 | 43.77 | 44.08 | 43.63 | 43.93 | 3,818,943 | +0.35(+0.80%) |
May 10, 2018 | 43.52 | 43.69 | 43.15 | 43.59 | 2,854,767 | +0.39(+0.91%) |
May 09, 2018 | 43.13 | 43.71 | 42.99 | 43.19 | 3,278,035 | +0.51(+1.20%) |
May 08, 2018 | 42.67 | 42.85 | 41.70 | 42.68 | 3,461,136 | -0.09(-0.20%) |
May 07, 2018 | 42.84 | 43.23 | 42.41 | 42.77 | 3,808,753 | +0.41(+0.98%) |
May 04, 2018 | 41.84 | 42.54 | 41.76 | 42.35 | 2,762,098 | +0.41(+0.97%) |
May 03, 2018 | 41.76 | 42.16 | 41.57 | 41.94 | 3,517,286 | +0.18(+0.43%) |
May 02, 2018 | 40.43 | 42.15 | 40.43 | 41.76 | 5,879,203 | +1.39(+3.44%) |