Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.95 | 32.48 | 31.07 | 31.87 | 64,357,200 | +0.49(+1.56%) |
Jul 30, 2018 | 34.17 | 34.26 | 31.07 | 31.38 | 77,795,456 | -2.74(-8.03%) |
Jul 27, 2018 | 37.25 | 37.47 | 33.90 | 34.12 | 122,856,704 | -8.82(-20.54%) |
Jul 26, 2018 | 42.87 | 43.41 | 42.14 | 42.94 | 29,838,176 | -1.28(-2.89%) |
Jul 25, 2018 | 42.35 | 44.39 | 42.35 | 44.22 | 25,283,324 | +2.05(+4.86%) |
Jul 24, 2018 | 43.77 | 43.80 | 41.59 | 42.17 | 22,407,044 | -1.14(-2.63%) |
Jul 23, 2018 | 43.45 | 43.85 | 42.40 | 43.31 | 15,235,692 | -0.11(-0.25%) |
Jul 20, 2018 | 43.50 | 44.11 | 43.23 | 43.42 | 10,445,469 | -0.02(-0.05%) |
Jul 19, 2018 | 43.27 | 43.87 | 43.15 | 43.44 | 13,358,728 | +0.10(+0.23%) |
Jul 18, 2018 | 44.19 | 44.74 | 42.74 | 43.34 | 26,530,032 | -1.37(-3.06%) |
Jul 17, 2018 | 43.59 | 45.26 | 43.15 | 44.71 | 20,115,276 | +0.45(+1.02%) |
Jul 16, 2018 | 44.30 | 44.73 | 43.91 | 44.26 | 12,982,119 | -0.23(-0.52%) |
Jul 13, 2018 | 45.28 | 45.28 | 43.95 | 44.49 | 16,453,000 | -0.77(-1.70%) |
Jul 12, 2018 | 44.80 | 45.34 | 44.36 | 45.26 | 27,050,382 | +1.39(+3.17%) |
Jul 11, 2018 | 42.63 | 44.10 | 42.22 | 43.87 | 35,078,144 | +0.12(+0.27%) |
Jul 10, 2018 | 44.20 | 45.26 | 43.64 | 43.75 | 38,322,936 | -0.39(-0.88%) |
Jul 09, 2018 | 46.74 | 46.90 | 42.08 | 44.14 | 107,554,504 | -2.51(-5.38%) |
Jul 06, 2018 | 44.91 | 46.75 | 44.61 | 46.65 | 23,740,652 | +1.59(+3.53%) |
Jul 05, 2018 | 45.11 | 43.55 | 45.06 | 16,156,382 | +1.17(+2.67%) | |
Jul 03, 2018 | 43.89 | 43.89 | 43.89 | 0 | -1.09(-2.42%) | |
Jul 02, 2018 | 43.06 | 45.00 | 42.75 | 44.98 | 16,694,607 | +1.31(+3.00%) |
Jun 29, 2018 | 45.20 | 43.56 | 43.67 | 24,392,892 | -1.12(-2.50%) | |
Jun 28, 2018 | 43.65 | 44.84 | 42.49 | 44.79 | 18,903,728 | +1.09(+2.49%) |
Jun 27, 2018 | 45.50 | 46.22 | 43.68 | 43.70 | 25,858,628 | -1.14(-2.54%) |
Jun 26, 2018 | 44.36 | 45.32 | 43.51 | 44.84 | 20,182,230 | +0.67(+1.52%) |
Jun 25, 2018 | 45.47 | 45.52 | 43.33 | 44.17 | 31,354,320 | -1.71(-3.73%) |
Jun 22, 2018 | 45.58 | 46.01 | 44.52 | 45.88 | 31,106,300 | +0.64(+1.41%) |
Jun 21, 2018 | 46.36 | 46.87 | 44.20 | 45.24 | 32,179,824 | -0.89(-1.93%) |
Jun 20, 2018 | 45.56 | 46.92 | 45.44 | 46.13 | 31,213,712 | +1.18(+2.63%) |
Jun 19, 2018 | 45.19 | 45.71 | 43.57 | 44.95 | 39,225,980 | -1.05(-2.28%) |
Jun 18, 2018 | 45.34 | 46.26 | 44.50 | 46.00 | 25,995,352 | +0.20(+0.44%) |
Jun 15, 2018 | 46.76 | 45.64 | 45.80 | 51,489,584 | -0.96(-2.05%) | |
Jun 14, 2018 | 44.55 | 46.80 | 44.50 | 46.76 | 50,902,528 | +2.69(+6.10%) |
Jun 13, 2018 | 44.24 | 44.54 | 43.42 | 44.07 | 35,152,656 | +0.58(+1.33%) |
Jun 12, 2018 | 42.47 | 44.33 | 42.41 | 43.49 | 51,105,716 | +2.07(+5.00%) |
Jun 11, 2018 | 41.42 | 41.69 | 40.66 | 41.42 | 24,586,168 | +0.21(+0.51%) |
Jun 08, 2018 | 39.49 | 41.26 | 39.42 | 41.21 | 34,538,900 | +1.51(+3.80%) |
Jun 07, 2018 | 40.14 | 40.16 | 38.64 | 39.70 | 41,561,604 | -0.40(-1.00%) |
Jun 06, 2018 | 40.23 | 40.10 | 147,764,288 | +0.30(+0.75%) | ||
Jun 05, 2018 | 39.53 | 40.16 | 39.19 | 39.80 | 66,097,224 | +1.92(+5.07%) |
Jun 04, 2018 | 36.45 | 37.98 | 35.95 | 37.88 | 32,494,996 | +1.23(+3.36%) |
Jun 01, 2018 | 35.14 | 36.69 | 35.09 | 36.65 | 29,583,088 | +1.95(+5.62%) |
May 31, 2018 | 34.39 | 34.97 | 34.25 | 34.70 | 14,423,545 | +0.34(+0.99%) |
May 30, 2018 | 34.20 | 34.66 | 34.08 | 34.36 | 14,582,178 | +0.32(+0.94%) |
May 29, 2018 | 33.42 | 34.83 | 33.35 | 34.04 | 22,085,324 | +0.41(+1.22%) |
May 25, 2018 | 33.63 | 33.63 | 33.63 | 0 | +0.11(+0.33%) | |
May 24, 2018 | 33.44 | 33.76 | 33.12 | 33.52 | 14,483,065 | +0.10(+0.30%) |
May 23, 2018 | 32.70 | 33.43 | 32.60 | 33.42 | 13,437,823 | +0.56(+1.70%) |
May 22, 2018 | 33.78 | 33.81 | 32.83 | 32.86 | 14,984,208 | -0.77(-2.29%) |
May 21, 2018 | 33.02 | 34.02 | 32.90 | 33.63 | 21,303,696 | +1.00(+3.06%) |
May 18, 2018 | 32.55 | 32.97 | 32.21 | 32.63 | 10,618,936 | +0.05(+0.15%) |
May 17, 2018 | 32.78 | 33.02 | 32.28 | 32.58 | 10,755,679 | -0.19(-0.58%) |
May 16, 2018 | 32.75 | 33.22 | 32.67 | 32.77 | 10,862,188 | +0.02(+0.06%) |
May 15, 2018 | 33.17 | 33.17 | 32.36 | 32.75 | 15,787,919 | -0.64(-1.92%) |
May 14, 2018 | 33.07 | 33.58 | 32.93 | 33.39 | 18,000,066 | +0.64(+1.95%) |
May 11, 2018 | 32.94 | 33.10 | 32.25 | 32.75 | 14,482,552 | -0.12(-0.37%) |
May 10, 2018 | 32.71 | 33.78 | 32.58 | 32.87 | 20,700,892 | +0.41(+1.26%) |
May 09, 2018 | 32.07 | 32.79 | 31.94 | 32.46 | 20,719,816 | +0.61(+1.92%) |
May 08, 2018 | 31.20 | 32.09 | 31.03 | 31.85 | 19,574,328 | +0.52(+1.66%) |
May 07, 2018 | 31.06 | 31.84 | 30.88 | 31.33 | 18,505,280 | +0.29(+0.93%) |
May 04, 2018 | 30.22 | 31.36 | 29.85 | 31.04 | 21,035,168 | +0.37(+1.21%) |
May 03, 2018 | 30.21 | 31.02 | 29.97 | 30.67 | 19,769,062 | +0.12(+0.39%) |
May 02, 2018 | 30.00 | 31.22 | 29.95 | 30.55 | 22,478,696 | +0.25(+0.83%) |