Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 54.98 | 56.11 | 54.95 | 55.00 | 5,433,809 | +0.25(+0.45%) |
Jul 30, 2018 | 54.92 | 55.26 | 54.39 | 54.75 | 5,807,681 | -0.45(-0.82%) |
Jul 27, 2018 | 53.52 | 55.26 | 53.44 | 55.21 | 9,402,646 | +1.59(+2.96%) |
Jul 26, 2018 | 49.27 | 53.79 | 49.20 | 53.62 | 12,684,556 | +4.17(+8.43%) |
Jul 25, 2018 | 49.17 | 49.76 | 48.85 | 49.45 | 5,761,051 | +0.36(+0.73%) |
Jul 24, 2018 | 50.82 | 50.83 | 49.07 | 49.09 | 6,113,816 | -1.56(-3.08%) |
Jul 23, 2018 | 50.37 | 50.79 | 49.93 | 50.65 | 4,067,032 | +0.12(+0.24%) |
Jul 20, 2018 | 50.67 | 50.94 | 50.34 | 50.53 | 4,943,124 | -0.33(-0.65%) |
Jul 19, 2018 | 51.09 | 51.16 | 50.51 | 50.86 | 4,244,028 | -0.11(-0.22%) |
Jul 18, 2018 | 51.12 | 52.23 | 50.83 | 50.97 | 7,674,920 | +0.64(+1.28%) |
Jul 17, 2018 | 50.04 | 50.80 | 50.04 | 50.33 | 4,168,998 | +0.13(+0.26%) |
Jul 16, 2018 | 50.49 | 50.58 | 49.88 | 50.20 | 3,927,398 | -0.01(-0.02%) |
Jul 13, 2018 | 49.81 | 50.36 | 49.77 | 50.21 | 3,586,927 | +0.30(+0.61%) |
Jul 12, 2018 | 50.24 | 50.33 | 49.04 | 49.90 | 4,338,159 | +0.23(+0.46%) |
Jul 11, 2018 | 49.79 | 49.68 | 6,119,935 | -0.44(-0.89%) | ||
Jul 10, 2018 | 50.25 | 50.31 | 49.62 | 50.12 | 3,681,333 | -0.25(-0.49%) |
Jul 09, 2018 | 50.03 | 50.61 | 49.83 | 50.37 | 5,121,730 | +0.49(+0.99%) |
Jul 06, 2018 | 49.23 | 50.16 | 49.17 | 49.87 | 6,129,706 | +0.83(+1.70%) |
Jul 05, 2018 | 48.96 | 49.22 | 48.76 | 49.04 | 4,694,475 | +0.32(+0.66%) |
Jul 03, 2018 | 48.72 | 48.72 | 48.72 | 0 | -0.02(-0.04%) | |
Jul 02, 2018 | 47.88 | 48.79 | 47.76 | 48.74 | 5,422,078 | +0.62(+1.30%) |
Jun 29, 2018 | 48.04 | 48.65 | 47.97 | 48.12 | 4,471,241 | +0.17(+0.35%) |
Jun 28, 2018 | 47.96 | 48.21 | 47.46 | 47.95 | 4,920,153 | +0.31(+0.66%) |
Jun 27, 2018 | 48.43 | 48.45 | 47.45 | 47.63 | 7,124,926 | -0.76(-1.56%) |
Jun 26, 2018 | 48.79 | 48.79 | 48.17 | 48.39 | 4,664,511 | -0.10(-0.21%) |
Jun 25, 2018 | 48.81 | 49.04 | 48.15 | 48.49 | 8,285,942 | -0.60(-1.21%) |
Jun 22, 2018 | 49.99 | 50.63 | 49.06 | 49.09 | 10,671,550 | -1.17(-2.33%) |
Jun 21, 2018 | 49.11 | 50.35 | 49.01 | 50.26 | 8,563,481 | +1.09(+2.21%) |
Jun 20, 2018 | 49.17 | 49.20 | 48.73 | 49.17 | 7,445,032 | +0.27(+0.56%) |
Jun 19, 2018 | 49.20 | 49.26 | 48.39 | 48.90 | 4,926,605 | -0.62(-1.26%) |
Jun 18, 2018 | 49.01 | 49.66 | 48.59 | 49.52 | 5,856,992 | +0.18(+0.36%) |
Jun 15, 2018 | 49.58 | 49.12 | 49.35 | 9,133,312 | +0.23(+0.46%) | |
Jun 14, 2018 | 48.80 | 49.24 | 48.61 | 49.12 | 6,010,430 | +0.56(+1.15%) |
Jun 13, 2018 | 48.42 | 49.06 | 48.37 | 48.56 | 6,611,675 | +0.36(+0.75%) |
Jun 12, 2018 | 48.28 | 48.39 | 47.83 | 48.20 | 8,593,631 | -0.01(-0.02%) |
Jun 11, 2018 | 48.19 | 49.14 | 47.95 | 48.21 | 10,377,085 | +0.47(+0.99%) |
Jun 08, 2018 | 47.79 | 48.06 | 47.50 | 47.74 | 5,223,236 | -0.15(-0.32%) |
Jun 07, 2018 | 47.99 | 48.19 | 47.60 | 47.89 | 5,923,239 | -0.10(-0.22%) |
Jun 06, 2018 | 48.07 | 47.22 | 47.99 | 7,742,374 | -0.14(-0.29%) | |
Jun 05, 2018 | 48.41 | 48.60 | 47.67 | 48.13 | 4,884,113 | -0.56(-1.15%) |
Jun 04, 2018 | 48.20 | 49.10 | 48.08 | 48.69 | 5,645,613 | +0.65(+1.35%) |
Jun 01, 2018 | 48.27 | 48.59 | 47.73 | 48.04 | 5,820,199 | -0.11(-0.23%) |
May 31, 2018 | 48.40 | 48.83 | 48.00 | 48.16 | 7,482,066 | -0.24(-0.49%) |
May 30, 2018 | 48.79 | 48.87 | 48.01 | 48.39 | 5,772,312 | -0.15(-0.31%) |
May 29, 2018 | 49.61 | 49.78 | 48.28 | 48.54 | 7,611,632 | -1.29(-2.59%) |
May 25, 2018 | 49.83 | 49.83 | 49.83 | 0 | +1.56(+3.22%) | |
May 24, 2018 | 47.52 | 48.57 | 47.34 | 48.28 | 9,005,591 | +0.84(+1.77%) |
May 23, 2018 | 47.92 | 47.96 | 47.33 | 47.44 | 8,040,798 | -0.50(-1.04%) |
May 22, 2018 | 49.50 | 49.65 | 47.78 | 47.94 | 10,150,028 | -1.29(-2.62%) |
May 21, 2018 | 49.45 | 49.81 | 49.15 | 49.23 | 7,676,528 | +0.03(+0.06%) |
May 18, 2018 | 49.36 | 49.98 | 49.14 | 49.20 | 7,372,539 | -0.26(-0.53%) |
May 17, 2018 | 50.05 | 50.54 | 49.38 | 49.47 | 6,600,672 | -0.51(-1.02%) |
May 16, 2018 | 48.79 | 50.31 | 48.64 | 49.97 | 6,188,158 | +1.23(+2.53%) |
May 15, 2018 | 49.00 | 49.11 | 48.49 | 48.74 | 5,559,460 | -0.47(-0.96%) |
May 14, 2018 | 49.50 | 49.72 | 49.09 | 49.21 | 7,506,035 | -0.25(-0.50%) |
May 11, 2018 | 49.21 | 49.66 | 48.95 | 49.46 | 5,187,552 | +0.49(+1.00%) |
May 10, 2018 | 48.36 | 49.20 | 48.32 | 48.97 | 7,191,475 | +0.36(+0.74%) |
May 09, 2018 | 49.14 | 49.40 | 48.48 | 48.61 | 4,475,091 | -0.73(-1.47%) |
May 08, 2018 | 49.18 | 50.03 | 48.97 | 49.33 | 6,653,406 | +0.31(+0.63%) |
May 07, 2018 | 49.78 | 49.91 | 48.98 | 49.02 | 5,351,980 | -0.74(-1.48%) |
May 04, 2018 | 49.02 | 50.06 | 48.93 | 49.76 | 4,314,884 | +0.51(+1.03%) |
May 03, 2018 | 49.16 | 49.53 | 48.63 | 49.25 | 4,593,778 | +0.03(+0.06%) |
May 02, 2018 | 49.95 | 50.34 | 49.20 | 49.22 | 6,731,600 | -0.69(-1.38%) |