Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 43.30 | 43.31 | 41.52 | 41.94 | 36,128,248 | -1.67(-3.84%) |
Jul 30, 2019 | 42.99 | 43.74 | 42.85 | 43.61 | 19,884,466 | +0.16(+0.36%) |
Jul 29, 2019 | 43.45 | 43.62 | 42.58 | 43.46 | 24,947,970 | -0.06(-0.14%) |
Jul 26, 2019 | 43.37 | 43.99 | 43.37 | 43.52 | 27,571,550 | +0.42(+0.97%) |
Jul 25, 2019 | 44.00 | 44.12 | 42.87 | 43.10 | 39,474,036 | -1.31(-2.96%) |
Jul 24, 2019 | 44.10 | 44.47 | 43.34 | 44.41 | 36,786,880 | +0.75(+1.71%) |
Jul 23, 2019 | 42.98 | 43.69 | 42.82 | 43.67 | 43,012,672 | +1.08(+2.53%) |
Jul 22, 2019 | 42.09 | 42.72 | 42.01 | 42.59 | 31,739,252 | +0.72(+1.71%) |
Jul 19, 2019 | 42.69 | 42.75 | 41.81 | 41.87 | 34,685,388 | -0.43(-1.02%) |
Jul 18, 2019 | 42.29 | 42.93 | 41.73 | 42.30 | 44,531,788 | +0.12(+0.28%) |
Jul 17, 2019 | 41.55 | 42.26 | 41.26 | 42.19 | 34,984,872 | +0.65(+1.57%) |
Jul 16, 2019 | 41.43 | 41.80 | 40.98 | 41.53 | 34,325,580 | -0.05(-0.11%) |
Jul 15, 2019 | 41.88 | 42.04 | 41.30 | 41.58 | 29,120,000 | -0.08(-0.20%) |
Jul 12, 2019 | 41.61 | 42.38 | 41.61 | 41.67 | 50,927,252 | +0.33(+0.80%) |
Jul 11, 2019 | 40.52 | 41.74 | 40.15 | 41.33 | 68,577,664 | +1.55(+3.89%) |
Jul 10, 2019 | 39.54 | 40.36 | 39.40 | 39.79 | 45,454,424 | +0.68(+1.75%) |
Jul 09, 2019 | 38.66 | 39.39 | 38.53 | 39.11 | 34,452,760 | +0.02(+0.06%) |
Jul 08, 2019 | 39.23 | 39.42 | 38.78 | 39.08 | 33,131,732 | -0.75(-1.88%) |
Jul 05, 2019 | 39.87 | 39.92 | 39.20 | 39.83 | 39,880,772 | -0.63(-1.55%) |
Jul 03, 2019 | 40.56 | 40.62 | 39.86 | 40.46 | 24,803,494 | +0.13(+0.32%) |
Jul 02, 2019 | 41.14 | 41.35 | 40.20 | 40.33 | 40,168,124 | -0.93(-2.27%) |
Jul 01, 2019 | 42.90 | 43.24 | 40.93 | 41.26 | 71,531,072 | +0.44(+1.07%) |
Jun 28, 2019 | 41.02 | 41.11 | 40.36 | 40.83 | 39,992,604 | +0.25(+0.61%) |
Jun 27, 2019 | 40.45 | 40.77 | 40.09 | 40.58 | 44,724,756 | +0.99(+2.49%) |
Jun 26, 2019 | 38.93 | 40.20 | 38.80 | 39.59 | 58,701,080 | +1.93(+5.14%) |
Jun 25, 2019 | 38.00 | 38.75 | 37.63 | 37.66 | 31,264,706 | -0.33(-0.87%) |
Jun 24, 2019 | 37.94 | 38.24 | 37.47 | 37.99 | 28,440,312 | +0.26(+0.69%) |
Jun 21, 2019 | 38.16 | 38.65 | 37.66 | 37.73 | 43,689,516 | -0.58(-1.52%) |
Jun 20, 2019 | 38.97 | 39.11 | 38.16 | 38.31 | 35,199,108 | +0.24(+0.64%) |
Jun 19, 2019 | 38.36 | 38.47 | 37.80 | 38.06 | 33,305,748 | +0.06(+0.16%) |
Jun 18, 2019 | 36.67 | 38.56 | 36.56 | 38.00 | 58,439,900 | +1.95(+5.41%) |
Jun 17, 2019 | 35.94 | 36.42 | 35.71 | 36.05 | 27,737,854 | +0.10(+0.27%) |
Jun 14, 2019 | 35.92 | 36.17 | 35.51 | 35.96 | 39,666,764 | -0.90(-2.44%) |
Jun 13, 2019 | 36.56 | 37.04 | 36.39 | 36.86 | 30,931,780 | +0.51(+1.41%) |
Jun 12, 2019 | 37.04 | 37.10 | 36.19 | 36.34 | 36,071,220 | -1.13(-3.02%) |
Jun 11, 2019 | 37.50 | 37.87 | 37.08 | 37.47 | 38,592,704 | +0.58(+1.56%) |
Jun 10, 2019 | 36.73 | 37.58 | 36.73 | 36.90 | 40,489,664 | +0.73(+2.01%) |
Jun 07, 2019 | 35.80 | 36.51 | 35.61 | 36.17 | 35,084,040 | +0.43(+1.20%) |
Jun 06, 2019 | 35.16 | 35.99 | 35.14 | 35.74 | 40,999,636 | +0.62(+1.77%) |
Jun 05, 2019 | 36.29 | 36.34 | 34.76 | 35.12 | 51,435,140 | -0.43(-1.20%) |
Jun 04, 2019 | 33.90 | 35.60 | 33.68 | 35.55 | 64,509,944 | +2.14(+6.40%) |
Jun 03, 2019 | 33.79 | 34.17 | 32.96 | 33.41 | 48,112,812 | -0.26(-0.78%) |
May 31, 2019 | 34.09 | 34.42 | 33.66 | 33.67 | 39,193,284 | -0.91(-2.62%) |
May 30, 2019 | 34.88 | 35.24 | 34.20 | 34.58 | 39,587,312 | -0.27(-0.76%) |
May 29, 2019 | 35.11 | 35.46 | 34.50 | 34.85 | 56,343,568 | -0.74(-2.09%) |
May 28, 2019 | 36.22 | 36.55 | 35.57 | 35.59 | 43,067,996 | -0.45(-1.25%) |
May 24, 2019 | 36.77 | 37.12 | 35.97 | 36.04 | 36,002,860 | -0.54(-1.47%) |
May 23, 2019 | 37.17 | 37.17 | 35.98 | 36.58 | 59,546,576 | -1.21(-3.21%) |
May 22, 2019 | 38.11 | 38.38 | 37.68 | 37.79 | 32,790,498 | -0.71(-1.84%) |
May 21, 2019 | 38.29 | 38.66 | 37.90 | 38.50 | 36,407,836 | +0.77(+2.03%) |
May 20, 2019 | 37.88 | 38.43 | 37.43 | 37.73 | 57,563,868 | -1.13(-2.91%) |
May 17, 2019 | 39.36 | 40.65 | 38.47 | 38.87 | 102,905,528 | -0.91(-2.28%) |
May 16, 2019 | 39.57 | 40.20 | 39.14 | 39.78 | 78,097,888 | +0.15(+0.38%) |
May 15, 2019 | 39.68 | 39.99 | 39.09 | 39.62 | 50,534,988 | -0.61(-1.52%) |
May 14, 2019 | 39.74 | 40.59 | 39.35 | 40.23 | 51,379,148 | +0.89(+2.27%) |
May 13, 2019 | 40.60 | 40.83 | 39.18 | 39.34 | 66,100,272 | -2.57(-6.14%) |
May 10, 2019 | 41.95 | 42.61 | 40.72 | 41.92 | 57,338,932 | -0.34(-0.81%) |
May 09, 2019 | 42.49 | 42.59 | 41.07 | 42.26 | 66,432,284 | -0.93(-2.14%) |
May 08, 2019 | 42.71 | 43.99 | 42.59 | 43.18 | 42,186,236 | +0.20(+0.47%) |
May 07, 2019 | 44.17 | 44.17 | 42.50 | 42.98 | 55,875,104 | -1.67(-3.75%) |
May 06, 2019 | 43.58 | 44.78 | 43.20 | 44.66 | 42,484,580 | -0.78(-1.73%) |
May 03, 2019 | 45.57 | 45.67 | 44.83 | 45.44 | 33,912,264 | -0.04(-0.10%) |
May 02, 2019 | 44.91 | 45.90 | 44.48 | 45.49 | 39,725,168 | +0.68(+1.51%) |