Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 47.58 | 47.77 | 46.63 | 47.48 | 5,237,088 | +0.09(+0.19%) |
Jul 30, 2018 | 47.11 | 48.24 | 46.64 | 47.39 | 7,953,408 | +0.10(+0.22%) |
Jul 27, 2018 | 48.95 | 49.00 | 46.59 | 47.29 | 11,378,100 | -4.40(-8.51%) |
Jul 26, 2018 | 51.82 | 52.29 | 51.51 | 51.69 | 3,662,205 | -0.02(-0.04%) |
Jul 25, 2018 | 50.88 | 51.83 | 50.69 | 51.71 | 3,477,099 | +0.94(+1.84%) |
Jul 24, 2018 | 51.01 | 51.18 | 50.41 | 50.77 | 2,899,104 | -0.12(-0.24%) |
Jul 23, 2018 | 50.87 | 51.33 | 50.42 | 50.89 | 2,794,020 | +0.02(+0.04%) |
Jul 20, 2018 | 50.01 | 51.11 | 50.00 | 50.87 | 4,652,664 | +0.78(+1.56%) |
Jul 19, 2018 | 49.92 | 50.51 | 49.91 | 50.09 | 2,565,729 | +0.16(+0.31%) |
Jul 18, 2018 | 49.82 | 50.05 | 49.54 | 49.94 | 2,849,514 | +0.20(+0.41%) |
Jul 17, 2018 | 48.78 | 49.86 | 48.78 | 49.73 | 4,121,160 | +0.84(+1.72%) |
Jul 16, 2018 | 49.34 | 49.34 | 48.85 | 48.89 | 2,275,974 | -0.48(-0.98%) |
Jul 13, 2018 | 49.59 | 48.98 | 49.38 | 2,912,100 | +0.32(+0.65%) | |
Jul 12, 2018 | 48.59 | 49.18 | 48.46 | 49.06 | 3,070,737 | +0.84(+1.74%) |
Jul 11, 2018 | 48.52 | 48.53 | 47.97 | 48.22 | 5,668,563 | -0.80(-1.63%) |
Jul 10, 2018 | 49.05 | 49.33 | 48.80 | 49.02 | 1,858,905 | +0.02(+0.04%) |
Jul 09, 2018 | 49.23 | 49.49 | 48.72 | 49.00 | 3,556,911 | -0.18(-0.37%) |
Jul 06, 2018 | 48.81 | 49.26 | 48.58 | 49.18 | 2,191,530 | +0.36(+0.73%) |
Jul 05, 2018 | 48.87 | 48.93 | 48.36 | 48.82 | 2,792,616 | +0.31(+0.63%) |
Jul 03, 2018 | 48.51 | 48.51 | 48.51 | 0 | -0.21(-0.42%) | |
Jul 02, 2018 | 48.29 | 48.75 | 48.04 | 48.72 | 3,045,414 | +0.20(+0.41%) |
Jun 29, 2018 | 49.03 | 49.22 | 48.50 | 48.52 | 3,399,978 | -0.39(-0.79%) |
Jun 28, 2018 | 48.30 | 49.03 | 48.15 | 48.91 | 3,590,754 | +0.66(+1.36%) |
Jun 27, 2018 | 49.33 | 49.88 | 48.06 | 48.25 | 5,570,049 | -1.82(-3.64%) |
Jun 26, 2018 | 50.09 | 50.40 | 49.77 | 50.08 | 2,569,935 | +0.08(+0.16%) |
Jun 25, 2018 | 50.96 | 50.96 | 49.61 | 50.00 | 3,776,910 | -0.96(-1.88%) |
Jun 22, 2018 | 50.92 | 51.37 | 50.70 | 50.96 | 3,318,891 | +0.23(+0.45%) |
Jun 21, 2018 | 51.24 | 51.39 | 50.48 | 50.73 | 3,585,228 | -0.57(-1.12%) |
Jun 20, 2018 | 51.27 | 51.74 | 51.12 | 51.30 | 3,966,066 | +0.10(+0.20%) |
Jun 19, 2018 | 50.67 | 51.25 | 50.48 | 51.20 | 4,713,609 | +0.16(+0.32%) |
Jun 18, 2018 | 50.58 | 51.38 | 50.30 | 51.04 | 3,597,360 | +0.20(+0.39%) |
Jun 15, 2018 | 50.52 | 50.52 | 50.84 | 6,300,456 | +0.32(+0.63%) | |
Jun 14, 2018 | 50.82 | 51.17 | 50.06 | 50.52 | 4,915,995 | -0.14(-0.28%) |
Jun 13, 2018 | 50.00 | 51.22 | 49.87 | 50.66 | 5,678,157 | +1.15(+2.33%) |
Jun 12, 2018 | 49.00 | 49.72 | 48.91 | 49.51 | 4,944,291 | +0.75(+1.54%) |
Jun 11, 2018 | 47.70 | 48.98 | 47.53 | 48.76 | 4,550,139 | +1.15(+2.42%) |
Jun 08, 2018 | 47.12 | 47.79 | 47.12 | 47.61 | 3,016,920 | +0.27(+0.57%) |
Jun 07, 2018 | 47.46 | 47.59 | 46.79 | 47.34 | 3,832,554 | +0.01(+0.03%) |
Jun 06, 2018 | 47.32 | 47.32 | 3,924,936 | +0.04(+0.08%) | ||
Jun 05, 2018 | 47.69 | 47.73 | 47.01 | 47.29 | 2,943,447 | -0.31(-0.64%) |
Jun 04, 2018 | 47.31 | 47.92 | 46.91 | 47.59 | 3,676,512 | +0.29(+0.61%) |
Jun 01, 2018 | 46.06 | 47.41 | 45.71 | 47.30 | 4,598,106 | +1.53(+3.35%) |
May 31, 2018 | 46.04 | 46.47 | 45.66 | 45.77 | 4,003,026 | -0.05(-0.10%) |
May 30, 2018 | 45.45 | 46.28 | 45.43 | 45.82 | 2,479,500 | +0.51(+1.12%) |
May 29, 2018 | 45.13 | 45.36 | 44.79 | 45.31 | 2,774,970 | -0.01(-0.01%) |
May 25, 2018 | 45.32 | 45.32 | 45.32 | 0 | -0.54(-1.18%) | |
May 24, 2018 | 46.46 | 46.66 | 45.50 | 45.86 | 4,276,578 | -0.50(-1.07%) |
May 23, 2018 | 45.38 | 46.50 | 45.36 | 46.35 | 4,202,964 | +0.81(+1.78%) |
May 22, 2018 | 45.79 | 45.84 | 45.49 | 45.54 | 1,908,162 | -0.20(-0.44%) |
May 21, 2018 | 45.50 | 45.83 | 45.39 | 45.75 | 2,364,726 | +0.43(+0.95%) |
May 18, 2018 | 45.18 | 45.45 | 44.93 | 45.32 | 3,705,759 | +0.04(+0.09%) |
May 17, 2018 | 45.33 | 45.53 | 45.07 | 45.28 | 1,890,501 | -0.20(-0.43%) |
May 16, 2018 | 45.56 | 45.78 | 45.33 | 45.47 | 2,197,905 | -0.00(-0.01%) |
May 15, 2018 | 45.75 | 45.81 | 45.14 | 45.48 | 2,541,300 | -0.54(-1.18%) |
May 14, 2018 | 46.00 | 46.33 | 45.73 | 46.02 | 2,945,172 | -0.02(-0.04%) |
May 11, 2018 | 45.51 | 46.10 | 45.35 | 46.04 | 2,651,202 | +0.44(+0.97%) |
May 10, 2018 | 45.28 | 45.80 | 45.16 | 45.59 | 2,767,314 | +0.52(+1.15%) |
May 09, 2018 | 44.97 | 45.23 | 44.45 | 45.08 | 2,859,333 | +0.13(+0.30%) |
May 08, 2018 | 45.15 | 45.39 | 44.67 | 44.94 | 3,750,498 | -0.42(-0.93%) |
May 07, 2018 | 45.00 | 45.74 | 45.00 | 45.36 | 3,691,383 | +0.44(+0.98%) |
May 04, 2018 | 43.98 | 45.17 | 43.70 | 44.92 | 3,277,824 | +0.65(+1.47%) |
May 03, 2018 | 43.73 | 44.43 | 43.24 | 44.27 | 3,737,001 | +0.38(+0.87%) |
May 02, 2018 | 44.00 | 44.28 | 43.45 | 43.89 | 4,801,455 | -0.30(-0.69%) |