Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 41.44 | 41.81 | 40.96 | 41.32 | 42,579,592 | +0.35(+0.86%) |
Jul 30, 2018 | 40.91 | 41.22 | 39.88 | 40.96 | 41,548,628 | +0.01(+0.02%) |
Jul 27, 2018 | 41.88 | 42.26 | 40.78 | 40.96 | 78,951,240 | -3.85(-8.59%) |
Jul 26, 2018 | 45.05 | 45.68 | 44.55 | 44.80 | 32,724,170 | -0.23(-0.51%) |
Jul 25, 2018 | 44.85 | 45.05 | 43.88 | 45.04 | 23,159,020 | +0.21(+0.48%) |
Jul 24, 2018 | 45.78 | 44.73 | 44.82 | 20,709,354 | -0.11(-0.25%) | |
Jul 23, 2018 | 44.47 | 45.09 | 44.09 | 44.93 | 18,557,016 | +0.34(+0.77%) |
Jul 20, 2018 | 44.73 | 44.09 | 44.59 | 20,242,374 | -0.06(-0.13%) | |
Jul 19, 2018 | 44.32 | 44.67 | 43.85 | 44.65 | 18,572,634 | +0.22(+0.50%) |
Jul 18, 2018 | 44.55 | 44.64 | 44.22 | 44.43 | 17,054,148 | -0.03(-0.06%) |
Jul 17, 2018 | 43.85 | 44.56 | 43.82 | 44.45 | 18,339,574 | -0.22(-0.50%) |
Jul 16, 2018 | 44.80 | 44.94 | 44.55 | 44.67 | 18,566,886 | -0.18(-0.40%) |
Jul 13, 2018 | 45.01 | 45.03 | 44.46 | 44.86 | 16,007,875 | -0.11(-0.25%) |
Jul 12, 2018 | 44.71 | 45.08 | 44.43 | 44.97 | 23,622,664 | +0.99(+2.25%) |
Jul 11, 2018 | 44.40 | 44.55 | 43.97 | 43.98 | 21,720,788 | -0.82(-1.84%) |
Jul 10, 2018 | 44.75 | 44.89 | 44.53 | 44.80 | 20,197,184 | +0.26(+0.58%) |
Jul 09, 2018 | 44.36 | 44.57 | 43.81 | 44.55 | 24,861,810 | +0.42(+0.95%) |
Jul 06, 2018 | 43.61 | 44.24 | 43.29 | 44.13 | 23,246,552 | +0.53(+1.22%) |
Jul 05, 2018 | 42.93 | 43.77 | 42.73 | 43.59 | 30,458,034 | +1.10(+2.59%) |
Jul 03, 2018 | 42.49 | 42.49 | 42.49 | 0 | -0.63(-1.45%) | |
Jul 02, 2018 | 42.12 | 43.16 | 41.94 | 43.12 | 27,653,132 | +0.42(+0.99%) |
Jun 29, 2018 | 42.54 | 43.04 | 42.54 | 42.70 | 33,652,616 | +0.40(+0.93%) |
Jun 28, 2018 | 41.73 | 42.51 | 41.66 | 42.30 | 33,826,148 | +0.42(+1.00%) |
Jun 27, 2018 | 42.38 | 43.00 | 41.87 | 41.88 | 38,795,760 | -0.78(-1.83%) |
Jun 26, 2018 | 42.91 | 43.30 | 42.40 | 42.66 | 43,685,740 | -0.89(-2.05%) |
Jun 25, 2018 | 43.95 | 44.45 | 42.87 | 43.56 | 52,798,620 | -1.54(-3.41%) |
Jun 22, 2018 | 45.20 | 45.60 | 44.92 | 45.10 | 40,376,436 | +0.27(+0.59%) |
Jun 21, 2018 | 46.71 | 46.84 | 44.61 | 44.83 | 51,725,324 | -1.09(-2.38%) |
Jun 20, 2018 | 45.69 | 46.17 | 45.26 | 45.92 | 24,916,692 | +0.46(+1.00%) |
Jun 19, 2018 | 44.79 | 45.48 | 44.56 | 45.47 | 36,991,184 | -0.25(-0.54%) |
Jun 18, 2018 | 46.64 | 46.64 | 44.96 | 45.71 | 47,446,788 | -1.62(-3.43%) |
Jun 15, 2018 | 47.57 | 47.71 | 47.34 | 45,629,968 | -0.37(-0.77%) | |
Jun 14, 2018 | 47.63 | 47.98 | 47.40 | 47.71 | 27,259,754 | +0.44(+0.93%) |
Jun 13, 2018 | 47.23 | 47.84 | 47.17 | 47.27 | 26,346,944 | +0.18(+0.38%) |
Jun 12, 2018 | 47.13 | 47.27 | 46.57 | 47.09 | 27,118,062 | +0.26(+0.55%) |
Jun 11, 2018 | 47.07 | 47.32 | 46.61 | 46.83 | 29,973,428 | -0.46(-0.96%) |
Jun 08, 2018 | 47.72 | 47.84 | 46.95 | 47.29 | 35,883,584 | -0.71(-1.49%) |
Jun 07, 2018 | 48.89 | 48.96 | 47.78 | 48.00 | 32,118,024 | -0.99(-2.02%) |
Jun 06, 2018 | 49.01 | 48.17 | 48.99 | 26,721,620 | +0.43(+0.88%) | |
Jun 05, 2018 | 48.88 | 49.06 | 48.29 | 48.56 | 25,244,032 | -0.26(-0.53%) |
Jun 04, 2018 | 48.97 | 49.48 | 48.77 | 48.82 | 26,236,424 | -0.21(-0.44%) |
Jun 01, 2018 | 47.96 | 49.04 | 47.93 | 49.03 | 36,303,052 | +1.61(+3.41%) |
May 31, 2018 | 47.82 | 47.98 | 47.29 | 47.41 | 36,041,768 | -0.41(-0.86%) |
May 30, 2018 | 48.01 | 48.27 | 47.77 | 47.83 | 28,764,942 | +0.31(+0.65%) |
May 29, 2018 | 47.35 | 47.94 | 47.08 | 47.52 | 28,234,616 | -0.10(-0.22%) |
May 25, 2018 | 47.62 | 47.62 | 47.62 | 0 | +0.59(+1.26%) | |
May 24, 2018 | 47.40 | 47.50 | 46.50 | 47.03 | 22,893,702 | -0.40(-0.83%) |
May 23, 2018 | 46.38 | 47.44 | 46.25 | 47.42 | 23,927,456 | +0.65(+1.40%) |
May 22, 2018 | 47.01 | 47.29 | 46.43 | 46.77 | 22,130,260 | +0.11(+0.24%) |
May 21, 2018 | 46.69 | 47.43 | 46.26 | 46.66 | 29,529,146 | +0.70(+1.53%) |
May 18, 2018 | 46.84 | 46.85 | 45.93 | 45.95 | 27,567,896 | -1.13(-2.39%) |
May 17, 2018 | 46.86 | 47.62 | 46.74 | 47.08 | 19,639,238 | +0.15(+0.31%) |
May 16, 2018 | 46.53 | 46.99 | 46.35 | 46.93 | 18,928,210 | +0.62(+1.34%) |
May 15, 2018 | 46.88 | 47.02 | 46.01 | 46.32 | 25,274,568 | -0.84(-1.79%) |
May 14, 2018 | 47.05 | 47.45 | 47.02 | 47.16 | 25,468,428 | +0.20(+0.42%) |
May 11, 2018 | 46.92 | 47.40 | 46.75 | 46.96 | 17,934,314 | -0.27(-0.56%) |
May 10, 2018 | 46.86 | 47.24 | 46.47 | 47.23 | 21,782,834 | +0.55(+1.18%) |
May 09, 2018 | 46.18 | 46.70 | 45.69 | 46.68 | 23,075,096 | +0.61(+1.32%) |
May 08, 2018 | 45.78 | 46.07 | 45.35 | 46.07 | 24,429,596 | +0.26(+0.56%) |
May 07, 2018 | 45.41 | 46.02 | 45.38 | 45.81 | 23,632,374 | +0.47(+1.04%) |
May 04, 2018 | 44.34 | 45.39 | 43.81 | 45.34 | 29,852,648 | +0.69(+1.54%) |
May 03, 2018 | 44.32 | 44.89 | 43.74 | 44.65 | 33,425,852 | -0.03(-0.06%) |
May 02, 2018 | 45.34 | 45.43 | 44.54 | 44.67 | 30,176,422 | -0.87(-1.91%) |