Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 52.08 | 53.06 | 52.07 | 52.86 | 19,243,748 | +0.85(+1.64%) |
Jul 30, 2018 | 51.19 | 52.08 | 50.98 | 52.01 | 12,043,376 | +1.06(+2.08%) |
Jul 27, 2018 | 50.12 | 51.38 | 50.06 | 50.95 | 10,482,723 | -0.42(-0.81%) |
Jul 26, 2018 | 51.85 | 52.32 | 51.35 | 51.37 | 13,884,652 | -0.39(-0.74%) |
Jul 25, 2018 | 50.90 | 51.82 | 50.86 | 51.75 | 13,108,144 | +0.86(+1.69%) |
Jul 24, 2018 | 50.48 | 50.91 | 50.41 | 50.89 | 11,808,410 | +0.59(+1.16%) |
Jul 23, 2018 | 50.21 | 50.38 | 50.16 | 50.31 | 8,640,144 | +0.14(+0.27%) |
Jul 20, 2018 | 49.80 | 50.19 | 49.76 | 50.17 | 8,570,273 | +0.01(+0.02%) |
Jul 19, 2018 | 50.35 | 50.51 | 49.95 | 50.16 | 9,071,885 | -0.34(-0.68%) |
Jul 18, 2018 | 50.24 | 50.53 | 50.05 | 50.51 | 7,901,873 | +0.33(+0.66%) |
Jul 17, 2018 | 50.18 | 50.40 | 50.12 | 50.18 | 6,292,500 | -0.05(-0.10%) |
Jul 16, 2018 | 50.50 | 50.52 | 50.02 | 50.23 | 5,624,115 | -0.24(-0.48%) |
Jul 13, 2018 | 49.97 | 50.59 | 49.97 | 50.47 | 9,161,895 | +0.18(+0.37%) |
Jul 12, 2018 | 50.43 | 49.87 | 50.28 | 10,017,023 | +0.61(+1.23%) | |
Jul 11, 2018 | 49.87 | 49.91 | 49.43 | 49.67 | 7,196,455 | -0.32(-0.64%) |
Jul 10, 2018 | 50.07 | 50.26 | 49.84 | 50.00 | 13,392,580 | +0.22(+0.45%) |
Jul 09, 2018 | 50.12 | 50.24 | 49.75 | 49.77 | 10,370,134 | -0.14(-0.29%) |
Jul 06, 2018 | 49.59 | 50.16 | 49.59 | 49.91 | 10,158,410 | +0.45(+0.91%) |
Jul 05, 2018 | 49.27 | 49.72 | 49.02 | 49.47 | 11,306,856 | +0.75(+1.53%) |
Jul 03, 2018 | 48.72 | 48.72 | 48.72 | 0 | +0.20(+0.41%) | |
Jul 02, 2018 | 48.59 | 48.60 | 48.09 | 48.52 | 11,351,014 | -0.19(-0.40%) |
Jun 29, 2018 | 48.57 | 49.33 | 48.43 | 48.71 | 17,865,510 | +0.32(+0.66%) |
Jun 28, 2018 | 48.24 | 48.75 | 48.14 | 48.39 | 12,712,766 | +0.34(+0.70%) |
Jun 27, 2018 | 48.71 | 49.02 | 47.99 | 48.05 | 13,018,611 | -0.67(-1.38%) |
Jun 26, 2018 | 48.82 | 48.97 | 48.64 | 48.73 | 14,946,222 | -0.29(-0.59%) |
Jun 25, 2018 | 49.28 | 49.45 | 48.66 | 49.02 | 13,147,562 | -0.31(-0.63%) |
Jun 22, 2018 | 49.18 | 49.69 | 49.13 | 49.33 | 16,091,243 | +0.23(+0.47%) |
Jun 21, 2018 | 49.17 | 49.17 | 48.80 | 49.10 | 11,101,484 | -0.08(-0.16%) |
Jun 20, 2018 | 49.00 | 49.34 | 48.78 | 49.18 | 15,168,690 | +0.20(+0.41%) |
Jun 19, 2018 | 48.67 | 49.20 | 48.66 | 48.98 | 12,486,804 | +0.03(+0.07%) |
Jun 18, 2018 | 49.23 | 49.24 | 48.62 | 48.94 | 11,891,040 | -0.83(-1.68%) |
Jun 15, 2018 | 49.83 | 49.13 | 49.78 | 20,506,866 | +0.38(+0.76%) | |
Jun 14, 2018 | 49.81 | 50.06 | 49.13 | 49.40 | 14,896,569 | -0.44(-0.89%) |
Jun 13, 2018 | 49.83 | 50.14 | 49.65 | 49.84 | 11,828,484 | +0.12(+0.24%) |
Jun 12, 2018 | 49.67 | 49.86 | 49.38 | 49.72 | 9,954,453 | +0.09(+0.18%) |
Jun 11, 2018 | 49.99 | 50.06 | 49.44 | 49.64 | 9,037,874 | -0.20(-0.40%) |
Jun 08, 2018 | 49.38 | 49.89 | 49.35 | 49.83 | 12,153,430 | +0.47(+0.95%) |
Jun 07, 2018 | 49.37 | 49.40 | 48.98 | 49.37 | 9,474,305 | +0.05(+0.10%) |
Jun 06, 2018 | 49.33 | 49.32 | 9,480,442 | +0.43(+0.88%) | ||
Jun 05, 2018 | 49.37 | 49.64 | 48.62 | 48.89 | 15,694,775 | -0.50(-1.02%) |
Jun 04, 2018 | 49.01 | 49.79 | 48.72 | 49.39 | 23,935,360 | +1.16(+2.41%) |
Jun 01, 2018 | 47.69 | 48.43 | 47.48 | 48.23 | 13,847,856 | +0.82(+1.73%) |
May 31, 2018 | 47.49 | 47.68 | 47.23 | 47.41 | 15,320,674 | -0.15(-0.32%) |
May 30, 2018 | 46.71 | 47.62 | 46.60 | 47.56 | 13,865,996 | +1.05(+2.26%) |
May 29, 2018 | 46.65 | 46.89 | 46.21 | 46.51 | 11,056,950 | -0.55(-1.17%) |
May 25, 2018 | 47.06 | 47.06 | 47.06 | 0 | -0.03(-0.07%) | |
May 24, 2018 | 47.18 | 47.31 | 46.83 | 47.09 | 8,700,878 | -0.03(-0.07%) |
May 23, 2018 | 46.55 | 47.37 | 46.53 | 47.12 | 12,432,451 | +0.57(+1.23%) |
May 22, 2018 | 46.81 | 47.10 | 46.51 | 46.55 | 10,764,702 | -0.10(-0.20%) |
May 21, 2018 | 47.13 | 47.24 | 46.50 | 46.64 | 10,642,132 | -0.45(-0.96%) |
May 18, 2018 | 46.95 | 47.35 | 45.78 | 47.10 | 12,163,605 | +0.06(+0.12%) |
May 17, 2018 | 47.41 | 47.61 | 46.89 | 47.04 | 9,852,249 | -0.54(-1.14%) |
May 16, 2018 | 47.24 | 47.79 | 47.07 | 47.58 | 10,713,642 | +0.44(+0.93%) |
May 15, 2018 | 47.33 | 47.62 | 46.90 | 47.14 | 8,563,608 | -0.38(-0.80%) |
May 14, 2018 | 47.60 | 47.84 | 47.32 | 47.53 | 11,912,920 | -0.01(-0.02%) |
May 11, 2018 | 46.31 | 47.76 | 46.29 | 47.53 | 15,989,804 | +1.30(+2.81%) |
May 10, 2018 | 46.29 | 46.77 | 46.13 | 46.24 | 10,333,543 | +0.09(+0.19%) |
May 09, 2018 | 45.37 | 46.51 | 45.26 | 46.15 | 10,405,479 | +0.95(+2.10%) |
May 08, 2018 | 45.69 | 45.73 | 44.80 | 45.20 | 12,880,496 | -0.49(-1.08%) |
May 07, 2018 | 46.00 | 46.27 | 45.45 | 45.69 | 12,600,773 | -0.29(-0.64%) |
May 04, 2018 | 45.49 | 46.11 | 45.26 | 45.99 | 10,963,816 | +0.18(+0.38%) |
May 03, 2018 | 45.50 | 46.03 | 44.89 | 45.81 | 14,216,906 | +0.18(+0.40%) |
May 02, 2018 | 45.93 | 46.19 | 45.40 | 45.63 | 13,086,802 | -0.54(-1.17%) |