Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 52.11 | 53.09 | 52.09 | 52.89 | 19,234,640 | +0.85(+1.64%) |
Jul 30, 2018 | 51.22 | 52.11 | 51.01 | 52.03 | 12,037,676 | +1.06(+2.08%) |
Jul 27, 2018 | 50.14 | 51.40 | 50.08 | 50.97 | 10,477,762 | -0.42(-0.81%) |
Jul 26, 2018 | 51.87 | 52.35 | 51.37 | 51.39 | 13,878,081 | -0.39(-0.74%) |
Jul 25, 2018 | 50.93 | 51.84 | 50.89 | 51.78 | 13,101,941 | +0.86(+1.69%) |
Jul 24, 2018 | 50.50 | 50.93 | 50.44 | 50.92 | 11,802,822 | +0.59(+1.16%) |
Jul 23, 2018 | 50.24 | 50.40 | 50.19 | 50.33 | 8,636,055 | +0.14(+0.27%) |
Jul 20, 2018 | 49.83 | 50.21 | 49.78 | 50.20 | 8,566,217 | +0.01(+0.02%) |
Jul 19, 2018 | 50.37 | 50.53 | 49.97 | 50.19 | 9,067,592 | -0.35(-0.68%) |
Jul 18, 2018 | 50.26 | 50.56 | 50.08 | 50.53 | 7,898,133 | +0.33(+0.66%) |
Jul 17, 2018 | 50.20 | 50.43 | 50.15 | 50.20 | 6,289,522 | -0.05(-0.10%) |
Jul 16, 2018 | 50.52 | 50.54 | 50.04 | 50.25 | 5,621,454 | -0.24(-0.48%) |
Jul 13, 2018 | 49.99 | 50.61 | 49.99 | 50.49 | 9,157,559 | +0.18(+0.37%) |
Jul 12, 2018 | 50.45 | 49.89 | 50.31 | 10,012,282 | +0.61(+1.23%) | |
Jul 11, 2018 | 49.89 | 49.94 | 49.45 | 49.70 | 7,193,050 | -0.32(-0.64%) |
Jul 10, 2018 | 50.09 | 50.28 | 49.87 | 50.02 | 13,386,241 | +0.22(+0.45%) |
Jul 09, 2018 | 50.15 | 50.26 | 49.78 | 49.79 | 10,365,226 | -0.14(-0.29%) |
Jul 06, 2018 | 49.62 | 50.18 | 49.61 | 49.94 | 10,153,602 | +0.45(+0.91%) |
Jul 05, 2018 | 49.30 | 49.74 | 49.05 | 49.49 | 11,301,505 | +0.75(+1.53%) |
Jul 03, 2018 | 48.74 | 48.74 | 48.74 | 0 | +0.20(+0.41%) | |
Jul 02, 2018 | 48.61 | 48.62 | 48.11 | 48.54 | 11,345,642 | -0.19(-0.40%) |
Jun 29, 2018 | 48.60 | 49.35 | 48.45 | 48.73 | 17,857,054 | +0.32(+0.66%) |
Jun 28, 2018 | 48.26 | 48.77 | 48.16 | 48.41 | 12,706,749 | +0.34(+0.70%) |
Jun 27, 2018 | 48.73 | 49.04 | 48.01 | 48.08 | 13,012,449 | -0.67(-1.38%) |
Jun 26, 2018 | 48.84 | 48.99 | 48.66 | 48.75 | 14,939,148 | -0.29(-0.59%) |
Jun 25, 2018 | 49.30 | 49.47 | 48.69 | 49.04 | 13,141,339 | -0.31(-0.63%) |
Jun 22, 2018 | 49.20 | 49.71 | 49.15 | 49.35 | 16,083,627 | +0.23(+0.47%) |
Jun 21, 2018 | 49.19 | 49.19 | 48.82 | 49.12 | 11,096,229 | -0.08(-0.16%) |
Jun 20, 2018 | 49.02 | 49.36 | 48.81 | 49.20 | 15,161,511 | +0.20(+0.41%) |
Jun 19, 2018 | 48.69 | 49.22 | 48.68 | 49.00 | 12,480,894 | +0.03(+0.07%) |
Jun 18, 2018 | 49.26 | 49.26 | 48.65 | 48.97 | 11,885,413 | -0.83(-1.68%) |
Jun 15, 2018 | 49.86 | 49.15 | 49.80 | 20,497,160 | +0.38(+0.76%) | |
Jun 14, 2018 | 49.83 | 50.08 | 49.15 | 49.42 | 14,889,519 | -0.44(-0.89%) |
Jun 13, 2018 | 49.85 | 50.16 | 49.68 | 49.87 | 11,822,884 | +0.12(+0.24%) |
Jun 12, 2018 | 49.69 | 49.88 | 49.40 | 49.75 | 9,949,740 | +0.09(+0.18%) |
Jun 11, 2018 | 50.01 | 50.08 | 49.46 | 49.66 | 9,033,596 | -0.20(-0.40%) |
Jun 08, 2018 | 49.40 | 49.91 | 49.37 | 49.86 | 12,147,677 | +0.47(+0.95%) |
Jun 07, 2018 | 49.40 | 49.43 | 49.01 | 49.39 | 9,469,819 | +0.05(+0.10%) |
Jun 06, 2018 | 49.35 | 49.34 | 9,475,953 | +0.43(+0.88%) | ||
Jun 05, 2018 | 49.40 | 49.66 | 48.65 | 48.91 | 15,687,345 | -0.50(-1.02%) |
Jun 04, 2018 | 49.04 | 49.81 | 48.74 | 49.41 | 23,924,028 | +1.16(+2.41%) |
Jun 01, 2018 | 47.72 | 48.45 | 47.50 | 48.25 | 13,841,300 | +0.82(+1.73%) |
May 31, 2018 | 47.51 | 47.71 | 47.25 | 47.43 | 15,313,421 | -0.15(-0.32%) |
May 30, 2018 | 46.73 | 47.64 | 46.62 | 47.58 | 13,859,431 | +1.05(+2.26%) |
May 29, 2018 | 46.67 | 46.92 | 46.23 | 46.53 | 11,051,716 | -0.55(-1.17%) |
May 25, 2018 | 47.08 | 47.08 | 47.08 | 0 | -0.03(-0.07%) | |
May 24, 2018 | 47.21 | 47.33 | 46.85 | 47.11 | 8,696,758 | -0.03(-0.07%) |
May 23, 2018 | 46.57 | 47.40 | 46.55 | 47.14 | 12,426,566 | +0.57(+1.23%) |
May 22, 2018 | 46.83 | 47.12 | 46.53 | 46.57 | 10,759,606 | -0.10(-0.20%) |
May 21, 2018 | 47.15 | 47.26 | 46.52 | 46.66 | 10,637,094 | -0.45(-0.96%) |
May 18, 2018 | 46.97 | 47.37 | 45.80 | 47.12 | 12,157,847 | +0.06(+0.12%) |
May 17, 2018 | 47.44 | 47.63 | 46.91 | 47.06 | 9,847,585 | -0.54(-1.14%) |
May 16, 2018 | 47.26 | 47.81 | 47.09 | 47.60 | 10,708,570 | +0.44(+0.93%) |
May 15, 2018 | 47.36 | 47.64 | 46.93 | 47.17 | 8,559,554 | -0.38(-0.80%) |
May 14, 2018 | 47.62 | 47.86 | 47.34 | 47.55 | 11,907,281 | -0.01(-0.02%) |
May 11, 2018 | 46.34 | 47.78 | 46.31 | 47.56 | 15,982,234 | +1.30(+2.81%) |
May 10, 2018 | 46.31 | 46.79 | 46.15 | 46.26 | 10,328,651 | +0.09(+0.19%) |
May 09, 2018 | 45.39 | 46.54 | 45.28 | 46.17 | 10,400,553 | +0.95(+2.10%) |
May 08, 2018 | 45.71 | 45.75 | 44.82 | 45.22 | 12,874,398 | -0.49(-1.08%) |
May 07, 2018 | 46.03 | 46.29 | 45.48 | 45.72 | 12,594,808 | -0.29(-0.64%) |
May 04, 2018 | 45.51 | 46.13 | 45.28 | 46.01 | 10,958,626 | +0.18(+0.38%) |
May 03, 2018 | 45.52 | 46.05 | 44.91 | 45.84 | 14,210,175 | +0.18(+0.40%) |
May 02, 2018 | 45.95 | 46.21 | 45.42 | 45.65 | 13,080,606 | -0.54(-1.17%) |