Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 48.88 | 49.11 | 48.28 | 48.56 | 7,937,802 | -0.15(-0.31%) |
Jul 30, 2018 | 47.05 | 48.78 | 46.96 | 48.71 | 9,796,096 | +1.66(+3.53%) |
Jul 27, 2018 | 48.40 | 48.57 | 46.97 | 47.05 | 7,727,218 | -0.83(-1.73%) |
Jul 26, 2018 | 49.68 | 50.20 | 46.35 | 47.87 | 17,719,724 | -0.93(-1.90%) |
Jul 25, 2018 | 48.01 | 48.94 | 47.90 | 48.80 | 10,736,205 | +0.64(+1.34%) |
Jul 24, 2018 | 46.35 | 48.16 | 46.32 | 48.15 | 11,699,690 | +1.97(+4.26%) |
Jul 23, 2018 | 46.29 | 46.43 | 45.83 | 46.19 | 9,187,455 | -0.69(-1.46%) |
Jul 20, 2018 | 46.78 | 47.01 | 46.63 | 46.87 | 5,782,073 | +0.14(+0.30%) |
Jul 19, 2018 | 46.98 | 47.06 | 46.35 | 46.73 | 4,593,740 | -0.28(-0.60%) |
Jul 18, 2018 | 46.77 | 47.04 | 46.53 | 47.01 | 4,513,202 | +0.21(+0.44%) |
Jul 17, 2018 | 46.81 | 46.96 | 46.63 | 46.81 | 4,719,178 | +0.17(+0.35%) |
Jul 16, 2018 | 47.01 | 47.06 | 46.46 | 46.64 | 4,570,093 | -0.36(-0.76%) |
Jul 13, 2018 | 46.80 | 47.17 | 46.72 | 47.00 | 4,459,114 | +0.04(+0.09%) |
Jul 12, 2018 | 46.74 | 46.99 | 46.47 | 46.96 | 4,937,275 | +0.88(+1.90%) |
Jul 11, 2018 | 46.29 | 46.38 | 45.90 | 46.08 | 4,713,944 | -0.36(-0.77%) |
Jul 10, 2018 | 46.92 | 46.92 | 46.29 | 46.44 | 4,495,321 | -0.22(-0.48%) |
Jul 09, 2018 | 46.82 | 46.91 | 46.53 | 46.66 | 4,981,317 | -0.09(-0.19%) |
Jul 06, 2018 | 46.47 | 46.85 | 46.38 | 46.75 | 6,239,895 | +0.50(+1.09%) |
Jul 05, 2018 | 45.82 | 47.04 | 45.35 | 46.25 | 6,472,642 | +0.58(+1.27%) |
Jul 03, 2018 | 45.67 | 45.67 | 45.67 | 0 | +0.38(+0.83%) | |
Jul 02, 2018 | 45.27 | 45.33 | 44.71 | 45.29 | 6,701,572 | -0.12(-0.27%) |
Jun 29, 2018 | 45.37 | 45.83 | 45.26 | 45.41 | 9,510,484 | +0.03(+0.07%) |
Jun 28, 2018 | 44.71 | 45.65 | 44.71 | 45.38 | 12,691,759 | +0.68(+1.52%) |
Jun 27, 2018 | 44.85 | 44.97 | 44.56 | 44.70 | 11,463,006 | -0.36(-0.80%) |
Jun 26, 2018 | 44.80 | 45.33 | 44.78 | 45.06 | 10,662,533 | +0.20(+0.44%) |
Jun 25, 2018 | 45.13 | 45.40 | 44.52 | 44.86 | 9,062,502 | -0.39(-0.85%) |
Jun 22, 2018 | 44.85 | 45.41 | 44.51 | 45.25 | 13,392,946 | +0.98(+2.22%) |
Jun 21, 2018 | 44.46 | 44.63 | 43.90 | 44.26 | 7,117,672 | -0.25(-0.57%) |
Jun 20, 2018 | 43.98 | 44.56 | 43.95 | 44.52 | 7,484,654 | +0.50(+1.14%) |
Jun 19, 2018 | 43.82 | 44.07 | 43.52 | 44.02 | 6,666,325 | -0.01(-0.02%) |
Jun 18, 2018 | 44.54 | 44.71 | 43.91 | 44.03 | 10,383,522 | -0.94(-2.10%) |
Jun 15, 2018 | 44.98 | 44.01 | 44.97 | 17,665,916 | +0.96(+2.18%) | |
Jun 14, 2018 | 43.89 | 44.20 | 43.58 | 44.01 | 5,836,114 | +0.14(+0.32%) |
Jun 13, 2018 | 43.78 | 44.56 | 43.69 | 43.87 | 8,911,848 | +0.27(+0.62%) |
Jun 12, 2018 | 43.61 | 43.79 | 43.48 | 43.60 | 10,098,452 | +0.01(+0.02%) |
Jun 11, 2018 | 43.74 | 43.90 | 43.38 | 43.59 | 6,004,357 | -0.03(-0.08%) |
Jun 08, 2018 | 43.18 | 43.67 | 43.16 | 43.62 | 5,712,270 | +0.44(+1.03%) |
Jun 07, 2018 | 43.45 | 43.57 | 43.00 | 43.18 | 6,909,209 | -0.25(-0.57%) |
Jun 06, 2018 | 43.46 | 43.43 | 8,788,366 | +0.82(+1.93%) | ||
Jun 05, 2018 | 42.18 | 42.82 | 42.07 | 42.61 | 9,848,293 | +0.39(+0.91%) |
Jun 04, 2018 | 42.94 | 43.00 | 41.01 | 42.22 | 18,378,714 | -1.38(-3.16%) |
Jun 01, 2018 | 43.42 | 43.82 | 43.25 | 43.60 | 7,452,848 | +0.42(+0.97%) |
May 31, 2018 | 43.61 | 43.64 | 43.05 | 43.18 | 10,797,509 | -0.33(-0.75%) |
May 30, 2018 | 43.07 | 43.86 | 43.07 | 43.51 | 7,867,001 | +0.62(+1.43%) |
May 29, 2018 | 42.98 | 43.18 | 42.48 | 42.89 | 9,397,250 | -0.41(-0.95%) |
May 25, 2018 | 43.30 | 43.30 | 43.30 | 0 | +0.07(+0.15%) | |
May 24, 2018 | 43.11 | 43.29 | 42.77 | 43.24 | 6,008,234 | +0.16(+0.36%) |
May 23, 2018 | 42.95 | 43.18 | 42.76 | 43.08 | 7,265,318 | +0.13(+0.31%) |
May 22, 2018 | 42.90 | 43.34 | 42.84 | 42.95 | 4,571,033 | +0.08(+0.19%) |
May 21, 2018 | 42.73 | 43.30 | 42.61 | 42.87 | 6,630,089 | -0.39(-0.89%) |
May 18, 2018 | 43.39 | 43.62 | 43.02 | 43.25 | 7,848,024 | -0.02(-0.06%) |
May 17, 2018 | 42.71 | 43.82 | 42.64 | 43.28 | 9,867,630 | +0.43(+1.02%) |
May 16, 2018 | 43.04 | 43.18 | 42.77 | 42.84 | 6,601,152 | -0.07(-0.17%) |
May 15, 2018 | 42.63 | 42.95 | 42.43 | 42.92 | 9,911,047 | +0.23(+0.54%) |
May 14, 2018 | 42.62 | 43.16 | 42.43 | 42.69 | 10,622,587 | +0.13(+0.31%) |
May 11, 2018 | 42.16 | 42.76 | 41.89 | 42.56 | 10,952,560 | +0.58(+1.39%) |
May 10, 2018 | 42.12 | 42.43 | 41.85 | 41.97 | 11,120,911 | +0.05(+0.12%) |
May 09, 2018 | 41.45 | 42.02 | 41.32 | 41.92 | 14,120,455 | +0.46(+1.11%) |
May 08, 2018 | 42.02 | 42.02 | 41.00 | 41.47 | 14,875,901 | -0.65(-1.54%) |
May 07, 2018 | 42.11 | 42.41 | 41.88 | 42.11 | 8,288,093 | -0.01(-0.02%) |
May 04, 2018 | 41.98 | 42.26 | 41.58 | 42.12 | 7,493,862 | -0.10(-0.23%) |
May 03, 2018 | 42.34 | 42.55 | 41.65 | 42.22 | 9,965,174 | -0.04(-0.10%) |
May 02, 2018 | 42.97 | 43.00 | 42.08 | 42.26 | 10,055,788 | -0.98(-2.26%) |