Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 47.15 | 47.30 | 46.76 | 47.13 | 6,003,037 | +0.23(+0.49%) |
Jul 30, 2018 | 46.38 | 47.16 | 46.32 | 46.90 | 4,936,950 | +0.50(+1.07%) |
Jul 27, 2018 | 46.31 | 46.81 | 46.27 | 46.40 | 3,881,917 | +0.09(+0.20%) |
Jul 26, 2018 | 45.91 | 46.73 | 45.91 | 46.31 | 4,475,798 | +0.58(+1.27%) |
Jul 25, 2018 | 45.75 | 45.86 | 45.22 | 45.73 | 3,998,395 | -0.11(-0.24%) |
Jul 24, 2018 | 45.57 | 46.21 | 45.43 | 45.84 | 4,266,861 | +0.26(+0.56%) |
Jul 23, 2018 | 45.45 | 45.79 | 44.84 | 45.58 | 5,311,430 | +0.07(+0.15%) |
Jul 20, 2018 | 45.74 | 46.02 | 45.46 | 45.51 | 5,728,234 | -0.45(-0.98%) |
Jul 19, 2018 | 46.86 | 46.99 | 45.82 | 45.96 | 5,727,325 | -1.09(-2.32%) |
Jul 18, 2018 | 46.66 | 47.24 | 46.49 | 47.06 | 3,232,371 | +0.36(+0.77%) |
Jul 17, 2018 | 46.91 | 46.98 | 46.61 | 46.70 | 2,634,064 | -0.05(-0.11%) |
Jul 16, 2018 | 46.41 | 46.84 | 46.28 | 46.75 | 2,314,590 | +0.45(+0.98%) |
Jul 13, 2018 | 46.19 | 46.40 | 45.96 | 46.30 | 3,195,237 | -0.05(-0.11%) |
Jul 12, 2018 | 46.75 | 46.81 | 46.10 | 46.35 | 3,059,938 | -0.22(-0.48%) |
Jul 11, 2018 | 47.13 | 47.25 | 46.42 | 46.57 | 3,224,457 | -0.77(-1.62%) |
Jul 10, 2018 | 47.60 | 47.63 | 47.14 | 47.34 | 4,014,304 | -0.09(-0.18%) |
Jul 09, 2018 | 46.66 | 47.54 | 46.55 | 47.42 | 5,512,584 | +1.02(+2.19%) |
Jul 06, 2018 | 45.94 | 46.65 | 45.73 | 46.41 | 2,591,887 | +0.38(+0.83%) |
Jul 05, 2018 | 46.08 | 46.20 | 45.68 | 46.02 | 3,214,484 | +0.21(+0.47%) |
Jul 03, 2018 | 45.81 | 45.81 | 45.81 | 0 | +0.26(+0.58%) | |
Jul 02, 2018 | 45.10 | 45.56 | 44.97 | 45.55 | 6,090,685 | +0.29(+0.64%) |
Jun 29, 2018 | 45.75 | 45.99 | 45.22 | 45.26 | 5,106,625 | -0.18(-0.39%) |
Jun 28, 2018 | 44.99 | 45.59 | 44.60 | 45.44 | 7,047,541 | +0.30(+0.66%) |
Jun 27, 2018 | 45.68 | 45.96 | 45.14 | 45.14 | 5,165,480 | -0.65(-1.42%) |
Jun 26, 2018 | 46.24 | 46.35 | 45.34 | 45.79 | 4,202,072 | -0.50(-1.07%) |
Jun 25, 2018 | 46.49 | 46.60 | 45.94 | 46.28 | 4,073,872 | -0.20(-0.44%) |
Jun 22, 2018 | 46.53 | 46.65 | 46.23 | 46.49 | 6,036,462 | +0.18(+0.39%) |
Jun 21, 2018 | 47.12 | 47.17 | 46.19 | 46.31 | 5,863,250 | -0.82(-1.74%) |
Jun 20, 2018 | 47.46 | 47.48 | 47.13 | 47.13 | 5,315,768 | -0.25(-0.52%) |
Jun 19, 2018 | 47.09 | 47.64 | 47.01 | 47.37 | 6,238,435 | -0.04(-0.09%) |
Jun 18, 2018 | 46.54 | 47.48 | 46.20 | 47.42 | 7,620,020 | +0.29(+0.62%) |
Jun 15, 2018 | 47.30 | 46.78 | 47.13 | 14,743,673 | +0.35(+0.75%) | |
Jun 14, 2018 | 46.72 | 47.07 | 46.46 | 46.78 | 7,867,123 | +0.09(+0.18%) |
Jun 13, 2018 | 46.39 | 47.42 | 46.27 | 46.69 | 7,049,626 | +0.39(+0.85%) |
Jun 12, 2018 | 46.77 | 46.95 | 46.06 | 46.30 | 5,420,695 | -0.48(-1.03%) |
Jun 11, 2018 | 46.84 | 46.93 | 46.51 | 46.78 | 4,368,540 | +0.01(+0.02%) |
Jun 08, 2018 | 45.81 | 46.84 | 45.68 | 46.77 | 8,197,646 | +1.06(+2.32%) |
Jun 07, 2018 | 45.82 | 45.82 | 45.33 | 45.71 | 6,253,496 | -0.06(-0.13%) |
Jun 06, 2018 | 45.77 | 6,944,045 | +0.08(+0.19%) | |||
Jun 05, 2018 | 45.51 | 45.77 | 45.26 | 45.69 | 4,651,783 | +0.05(+0.11%) |
Jun 04, 2018 | 45.49 | 45.97 | 45.38 | 45.64 | 4,283,522 | +0.42(+0.92%) |
Jun 01, 2018 | 45.32 | 45.51 | 45.08 | 45.22 | 5,242,939 | +0.42(+0.95%) |
May 31, 2018 | 44.74 | 44.89 | 44.49 | 44.80 | 7,066,382 | -0.24(-0.53%) |
May 30, 2018 | 44.84 | 45.14 | 44.36 | 45.03 | 5,087,781 | +0.76(+1.71%) |
May 29, 2018 | 44.64 | 44.74 | 43.73 | 44.28 | 7,758,815 | -0.95(-2.10%) |
May 25, 2018 | 45.23 | 45.23 | 45.23 | 0 | -0.35(-0.76%) | |
May 24, 2018 | 45.80 | 45.80 | 45.14 | 45.58 | 4,911,281 | -0.36(-0.79%) |
May 23, 2018 | 46.61 | 46.71 | 45.62 | 45.94 | 5,065,106 | -0.83(-1.78%) |
May 22, 2018 | 46.87 | 47.06 | 46.50 | 46.77 | 6,619,516 | -0.14(-0.31%) |
May 21, 2018 | 46.98 | 47.22 | 46.86 | 46.92 | 5,982,713 | +0.12(+0.25%) |
May 18, 2018 | 46.28 | 47.05 | 46.02 | 46.80 | 11,574,351 | +0.31(+0.66%) |
May 17, 2018 | 46.24 | 46.74 | 46.20 | 46.49 | 10,064,886 | +0.92(+2.01%) |
May 16, 2018 | 45.02 | 45.60 | 44.90 | 45.58 | 6,435,671 | +0.41(+0.90%) |
May 15, 2018 | 44.83 | 45.30 | 44.81 | 45.17 | 5,718,726 | +0.26(+0.59%) |
May 14, 2018 | 44.91 | 44.97 | 44.69 | 44.91 | 7,287,486 | +0.06(+0.13%) |
May 11, 2018 | 44.81 | 45.12 | 44.70 | 44.85 | 4,438,653 | +0.08(+0.19%) |
May 10, 2018 | 44.87 | 45.14 | 44.57 | 44.76 | 6,382,062 | -0.06(-0.13%) |
May 09, 2018 | 45.05 | 45.30 | 44.60 | 44.82 | 5,345,979 | -0.22(-0.49%) |
May 08, 2018 | 45.28 | 45.37 | 44.62 | 45.04 | 10,736,995 | -0.17(-0.38%) |
May 07, 2018 | 44.68 | 45.55 | 44.14 | 45.21 | 12,013,922 | +0.37(+0.83%) |
May 04, 2018 | 43.76 | 45.30 | 43.70 | 44.84 | 14,735,392 | +0.76(+1.73%) |
May 03, 2018 | 43.10 | 44.13 | 42.06 | 44.07 | 27,229,048 | -2.46(-5.29%) |
May 02, 2018 | 47.45 | 47.48 | 46.32 | 46.54 | 8,483,221 | -1.25(-2.61%) |