Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 45.35 | 45.54 | 44.07 | 44.51 | 27,448,750 | -1.01(-2.22%) |
Jul 30, 2019 | 45.53 | 46.06 | 45.40 | 45.52 | 18,714,632 | -0.71(-1.54%) |
Jul 29, 2019 | 45.37 | 46.28 | 44.71 | 46.24 | 24,862,950 | +0.81(+1.78%) |
Jul 26, 2019 | 46.39 | 47.11 | 45.37 | 45.43 | 41,341,736 | -0.50(-1.09%) |
Jul 25, 2019 | 46.24 | 46.31 | 45.68 | 45.93 | 31,443,260 | -0.67(-1.44%) |
Jul 24, 2019 | 45.77 | 46.64 | 45.61 | 46.60 | 23,728,742 | +1.03(+2.26%) |
Jul 23, 2019 | 45.79 | 45.79 | 45.17 | 45.57 | 20,908,612 | +0.35(+0.78%) |
Jul 22, 2019 | 44.03 | 45.35 | 43.93 | 45.21 | 24,616,096 | +0.95(+2.15%) |
Jul 19, 2019 | 43.99 | 44.61 | 43.95 | 44.26 | 33,095,876 | +0.29(+0.66%) |
Jul 18, 2019 | 43.39 | 44.02 | 43.05 | 43.97 | 17,806,176 | +0.48(+1.11%) |
Jul 17, 2019 | 43.58 | 43.76 | 43.36 | 43.49 | 13,544,976 | +0.19(+0.45%) |
Jul 16, 2019 | 43.95 | 44.03 | 43.11 | 43.29 | 19,456,290 | -0.84(-1.90%) |
Jul 15, 2019 | 44.03 | 44.25 | 43.82 | 44.13 | 16,291,484 | +0.18(+0.40%) |
Jul 12, 2019 | 43.14 | 43.96 | 42.98 | 43.95 | 22,883,184 | +1.16(+2.72%) |
Jul 11, 2019 | 42.76 | 42.95 | 42.54 | 42.79 | 18,868,434 | +0.34(+0.81%) |
Jul 10, 2019 | 42.19 | 42.80 | 42.18 | 42.45 | 18,207,792 | +0.41(+0.96%) |
Jul 09, 2019 | 41.70 | 42.09 | 41.50 | 42.04 | 20,275,274 | -0.06(-0.15%) |
Jul 08, 2019 | 41.93 | 42.22 | 41.45 | 42.11 | 18,809,966 | -0.23(-0.54%) |
Jul 05, 2019 | 42.29 | 42.42 | 41.77 | 42.33 | 16,285,247 | -0.39(-0.91%) |
Jul 03, 2019 | 42.42 | 42.76 | 42.26 | 42.72 | 12,196,559 | +0.39(+0.92%) |
Jul 02, 2019 | 42.18 | 42.46 | 41.99 | 42.33 | 17,471,288 | +0.09(+0.21%) |
Jul 01, 2019 | 43.40 | 43.54 | 42.04 | 42.25 | 31,237,636 | +0.10(+0.23%) |
Jun 28, 2019 | 42.06 | 42.44 | 41.98 | 42.15 | 30,262,380 | +0.36(+0.86%) |
Jun 27, 2019 | 42.40 | 42.63 | 41.59 | 41.79 | 26,191,960 | -0.64(-1.51%) |
Jun 26, 2019 | 41.96 | 42.69 | 41.88 | 42.43 | 24,854,420 | +1.18(+2.86%) |
Jun 25, 2019 | 41.88 | 41.98 | 41.21 | 41.25 | 18,921,732 | -0.70(-1.68%) |
Jun 24, 2019 | 41.74 | 42.13 | 41.53 | 41.96 | 16,444,533 | +0.17(+0.40%) |
Jun 21, 2019 | 41.34 | 42.03 | 41.21 | 41.79 | 35,316,424 | +0.24(+0.57%) |
Jun 20, 2019 | 42.15 | 42.31 | 41.27 | 41.55 | 22,856,566 | +0.11(+0.25%) |
Jun 19, 2019 | 41.81 | 41.89 | 41.38 | 41.45 | 19,798,918 | -0.26(-0.63%) |
Jun 18, 2019 | 41.16 | 42.26 | 41.03 | 41.71 | 29,220,830 | +1.09(+2.69%) |
Jun 17, 2019 | 40.63 | 40.97 | 40.33 | 40.62 | 14,358,021 | -0.05(-0.13%) |
Jun 14, 2019 | 40.35 | 40.87 | 40.10 | 40.67 | 17,468,434 | -0.45(-1.09%) |
Jun 13, 2019 | 41.03 | 41.35 | 40.97 | 41.12 | 13,929,993 | +0.33(+0.82%) |
Jun 12, 2019 | 41.09 | 41.09 | 40.72 | 40.78 | 18,057,382 | -0.49(-1.19%) |
Jun 11, 2019 | 41.61 | 41.67 | 40.96 | 41.28 | 20,912,636 | +0.07(+0.17%) |
Jun 10, 2019 | 40.71 | 41.55 | 40.68 | 41.21 | 23,626,980 | +0.68(+1.67%) |
Jun 07, 2019 | 39.84 | 40.61 | 39.71 | 40.53 | 27,677,606 | +0.82(+2.06%) |
Jun 06, 2019 | 39.40 | 39.77 | 39.19 | 39.71 | 21,663,126 | +0.48(+1.23%) |
Jun 05, 2019 | 39.72 | 39.78 | 38.91 | 39.23 | 23,620,456 | -0.21(-0.54%) |
Jun 04, 2019 | 38.88 | 39.49 | 38.54 | 39.44 | 31,905,700 | +1.07(+2.80%) |
Jun 03, 2019 | 38.96 | 39.25 | 38.04 | 38.36 | 35,383,592 | -0.41(-1.07%) |
May 31, 2019 | 38.90 | 39.44 | 38.68 | 38.78 | 28,997,648 | -0.61(-1.54%) |
May 30, 2019 | 39.01 | 39.65 | 38.94 | 39.38 | 24,540,486 | +0.44(+1.13%) |
May 29, 2019 | 38.17 | 39.21 | 38.15 | 38.94 | 32,309,174 | +0.58(+1.51%) |
May 28, 2019 | 39.32 | 39.35 | 38.13 | 38.36 | 39,498,016 | -0.88(-2.24%) |
May 24, 2019 | 39.39 | 39.67 | 39.17 | 39.24 | 30,855,110 | +0.04(+0.09%) |
May 23, 2019 | 38.19 | 39.39 | 37.74 | 39.21 | 40,634,080 | +0.47(+1.20%) |
May 22, 2019 | 38.87 | 39.15 | 38.61 | 38.74 | 19,230,256 | -0.41(-1.03%) |
May 21, 2019 | 39.04 | 39.43 | 38.89 | 39.15 | 29,008,596 | +0.69(+1.79%) |
May 20, 2019 | 38.74 | 39.20 | 38.26 | 38.46 | 32,561,044 | -1.07(-2.70%) |
May 17, 2019 | 39.78 | 40.27 | 39.41 | 39.53 | 25,553,932 | -0.56(-1.41%) |
May 16, 2019 | 40.04 | 40.46 | 39.99 | 40.09 | 22,652,954 | -0.08(-0.20%) |
May 15, 2019 | 39.55 | 40.28 | 39.41 | 40.17 | 26,583,152 | +0.40(+1.00%) |
May 14, 2019 | 39.78 | 40.05 | 39.51 | 39.77 | 28,055,136 | +0.36(+0.92%) |
May 13, 2019 | 39.91 | 40.19 | 39.36 | 39.41 | 44,393,404 | -1.27(-3.12%) |
May 10, 2019 | 40.89 | 41.21 | 39.71 | 40.68 | 48,293,676 | -0.37(-0.90%) |
May 09, 2019 | 42.18 | 42.52 | 40.55 | 41.05 | 67,726,696 | -2.31(-5.32%) |
May 08, 2019 | 44.20 | 44.72 | 43.21 | 43.36 | 41,794,908 | -1.09(-2.46%) |
May 07, 2019 | 44.55 | 44.80 | 43.96 | 44.45 | 33,745,532 | -0.65(-1.44%) |
May 06, 2019 | 44.25 | 45.15 | 44.19 | 45.10 | 29,805,754 | -0.19(-0.42%) |
May 03, 2019 | 44.70 | 45.35 | 44.40 | 45.29 | 29,317,044 | +1.05(+2.37%) |
May 02, 2019 | 44.46 | 44.92 | 43.86 | 44.24 | 25,879,538 | -0.18(-0.41%) |