Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 45.17 | 45.61 | 44.95 | 45.17 | 164,570,768 | +0.09(+0.20%) |
Jul 30, 2018 | 45.55 | 45.62 | 44.88 | 45.08 | 88,528,144 | -0.25(-0.56%) |
Jul 27, 2018 | 46.29 | 46.33 | 45.13 | 45.33 | 101,205,216 | -0.77(-1.66%) |
Jul 26, 2018 | 46.20 | 46.52 | 45.98 | 46.10 | 80,312,736 | -0.14(-0.31%) |
Jul 25, 2018 | 46.25 | 45.68 | 46.25 | 70,827,848 | +0.43(+0.94%) | |
Jul 24, 2018 | 45.68 | 45.97 | 45.59 | 45.81 | 78,756,976 | +0.33(+0.73%) |
Jul 23, 2018 | 45.26 | 45.57 | 45.00 | 45.48 | 67,329,176 | +0.04(+0.09%) |
Jul 20, 2018 | 45.68 | 45.14 | 45.44 | 87,228,112 | -0.10(-0.23%) | |
Jul 19, 2018 | 45.03 | 45.71 | 45.03 | 45.55 | 85,439,896 | +0.35(+0.78%) |
Jul 18, 2018 | 45.52 | 45.53 | 45.09 | 45.20 | 69,020,608 | -0.25(-0.55%) |
Jul 17, 2018 | 45.04 | 45.55 | 44.91 | 45.45 | 65,431,408 | +0.13(+0.28%) |
Jul 16, 2018 | 45.46 | 45.73 | 45.20 | 45.32 | 63,337,464 | -0.10(-0.22%) |
Jul 13, 2018 | 45.42 | 52,741,988 | +0.07(+0.16%) | |||
Jul 12, 2018 | 44.99 | 45.44 | 44.94 | 45.35 | 75,904,296 | +0.75(+1.68%) |
Jul 11, 2018 | 44.75 | 45.05 | 44.53 | 44.60 | 79,285,088 | -0.59(-1.30%) |
Jul 10, 2018 | 45.27 | 45.41 | 45.14 | 45.18 | 66,926,300 | -0.05(-0.12%) |
Jul 09, 2018 | 44.98 | 45.25 | 44.94 | 45.24 | 83,147,184 | +0.62(+1.39%) |
Jul 06, 2018 | 44.73 | 43.96 | 44.62 | 73,659,888 | +0.61(+1.39%) | |
Jul 05, 2018 | 43.98 | 44.25 | 43.75 | 44.01 | 69,926,320 | +0.35(+0.80%) |
Jul 03, 2018 | 43.66 | 43.66 | 43.66 | 0 | -0.77(-1.74%) | |
Jul 02, 2018 | 43.63 | 44.46 | 43.55 | 44.43 | 74,687,704 | +0.49(+1.12%) |
Jun 29, 2018 | 44.22 | 44.43 | 43.42 | 43.94 | 95,786,712 | -0.09(-0.21%) |
Jun 28, 2018 | 43.70 | 44.20 | 43.63 | 44.03 | 73,143,936 | +0.32(+0.73%) |
Jun 27, 2018 | 43.97 | 44.46 | 43.68 | 43.72 | 106,481,696 | -0.06(-0.15%) |
Jun 26, 2018 | 43.44 | 44.28 | 43.33 | 43.78 | 103,407,248 | +0.54(+1.24%) |
Jun 25, 2018 | 43.54 | 43.90 | 42.90 | 43.24 | 133,329,304 | -0.65(-1.49%) |
Jun 22, 2018 | 44.18 | 44.19 | 43.84 | 43.90 | 114,587,016 | -0.13(-0.29%) |
Jun 21, 2018 | 44.45 | 44.71 | 43.91 | 44.02 | 108,296,312 | -0.25(-0.56%) |
Jun 20, 2018 | 44.24 | 44.44 | 44.09 | 44.27 | 86,852,208 | +0.19(+0.44%) |
Jun 19, 2018 | 43.95 | 44.23 | 43.55 | 44.08 | 141,384,496 | -0.72(-1.62%) |
Jun 18, 2018 | 44.60 | 44.92 | 44.44 | 44.80 | 77,796,632 | -0.02(-0.05%) |
Jun 15, 2018 | 45.29 | 44.69 | 44.83 | 260,003,600 | -0.47(-1.03%) | |
Jun 14, 2018 | 45.47 | 45.47 | 45.15 | 45.29 | 90,993,608 | +0.02(+0.05%) |
Jun 13, 2018 | 45.68 | 45.79 | 45.21 | 45.27 | 91,140,544 | -0.38(-0.82%) |
Jun 12, 2018 | 45.43 | 45.72 | 45.37 | 45.64 | 71,187,784 | +0.25(+0.55%) |
Jun 11, 2018 | 45.42 | 45.57 | 45.15 | 45.39 | 77,099,104 | -0.11(-0.25%) |
Jun 08, 2018 | 45.38 | 45.58 | 45.05 | 45.51 | 112,296,800 | -0.42(-0.91%) |
Jun 07, 2018 | 46.08 | 46.10 | 45.66 | 45.92 | 89,899,328 | -0.12(-0.27%) |
Jun 06, 2018 | 46.07 | 45.56 | 46.05 | 88,152,600 | +0.16(+0.35%) | |
Jun 05, 2018 | 45.83 | 46.04 | 45.66 | 45.89 | 90,832,512 | +0.35(+0.77%) |
Jun 04, 2018 | 45.49 | 45.91 | 45.42 | 45.54 | 110,597,216 | +0.38(+0.84%) |
Jun 01, 2018 | 44.62 | 45.16 | 44.57 | 45.16 | 98,756,000 | +0.80(+1.80%) |
May 31, 2018 | 44.44 | 44.68 | 44.19 | 44.36 | 115,754,312 | -0.15(-0.34%) |
May 30, 2018 | 44.56 | 44.63 | 44.34 | 44.51 | 78,721,960 | -0.09(-0.21%) |
May 29, 2018 | 44.53 | 44.81 | 44.36 | 44.60 | 94,816,904 | -0.16(-0.36%) |
May 25, 2018 | 44.76 | 44.76 | 44.76 | 0 | +0.10(+0.23%) | |
May 24, 2018 | 44.81 | 44.83 | 44.20 | 44.66 | 97,853,568 | -0.05(-0.11%) |
May 23, 2018 | 44.24 | 44.75 | 44.10 | 44.71 | 84,444,544 | +0.28(+0.64%) |
May 22, 2018 | 44.72 | 44.84 | 44.34 | 44.43 | 64,189,196 | -0.11(-0.25%) |
May 21, 2018 | 44.63 | 44.93 | 44.37 | 44.54 | 77,505,504 | +0.31(+0.71%) |
May 18, 2018 | 44.43 | 44.58 | 44.18 | 44.23 | 77,082,632 | -0.16(-0.36%) |
May 17, 2018 | 44.63 | 44.84 | 44.24 | 44.39 | 72,840,048 | -0.28(-0.63%) |
May 16, 2018 | 44.17 | 44.74 | 44.15 | 44.67 | 80,796,248 | +0.41(+0.93%) |
May 15, 2018 | 44.34 | 44.41 | 43.94 | 44.26 | 99,739,912 | -0.41(-0.91%) |
May 14, 2018 | 44.87 | 44.99 | 44.59 | 44.66 | 87,493,840 | -0.10(-0.23%) |
May 11, 2018 | 44.98 | 45.12 | 44.50 | 44.77 | 110,423,920 | -0.17(-0.38%) |
May 10, 2018 | 44.39 | 45.02 | 44.37 | 44.94 | 118,279,352 | +0.63(+1.43%) |
May 09, 2018 | 44.11 | 44.31 | 43.80 | 44.30 | 98,115,056 | +0.31(+0.70%) |
May 08, 2018 | 43.74 | 44.03 | 43.43 | 43.99 | 120,061,712 | +0.21(+0.48%) |
May 07, 2018 | 43.79 | 44.38 | 43.69 | 43.78 | 179,839,184 | +0.31(+0.72%) |
May 04, 2018 | 42.15 | 43.57 | 42.13 | 43.47 | 237,671,616 | +1.64(+3.92%) |
May 03, 2018 | 41.59 | 41.97 | 41.25 | 41.83 | 143,994,064 | +0.08(+0.18%) |
May 02, 2018 | 41.43 | 42.03 | 41.10 | 41.75 | 281,280,448 | +1.77(+4.42%) |