Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 46.18 | 46.18 | 44.92 | 45.42 | 19,540,434 | -0.94(-2.03%) |
Jul 30, 2019 | 46.57 | 46.87 | 46.23 | 46.37 | 9,416,310 | -0.23(-0.50%) |
Jul 29, 2019 | 46.75 | 46.86 | 46.52 | 46.60 | 14,231,891 | -0.16(-0.33%) |
Jul 26, 2019 | 46.04 | 46.87 | 45.91 | 46.75 | 13,268,580 | +0.95(+2.07%) |
Jul 25, 2019 | 46.29 | 46.43 | 45.50 | 45.80 | 22,170,254 | -0.61(-1.32%) |
Jul 24, 2019 | 46.71 | 47.31 | 46.28 | 46.42 | 18,112,096 | -0.47(-1.01%) |
Jul 23, 2019 | 45.96 | 47.15 | 45.54 | 46.89 | 38,715,148 | +2.68(+6.07%) |
Jul 22, 2019 | 44.47 | 44.47 | 44.13 | 44.21 | 14,010,249 | -0.15(-0.33%) |
Jul 19, 2019 | 45.00 | 45.01 | 44.34 | 44.35 | 11,998,379 | -0.55(-1.23%) |
Jul 18, 2019 | 44.92 | 45.03 | 44.60 | 44.91 | 13,801,890 | -0.13(-0.29%) |
Jul 17, 2019 | 45.07 | 45.11 | 44.89 | 45.04 | 9,575,264 | +0.03(+0.08%) |
Jul 16, 2019 | 44.85 | 45.29 | 44.72 | 45.00 | 8,263,944 | +0.01(+0.02%) |
Jul 15, 2019 | 45.12 | 45.13 | 44.76 | 44.99 | 6,808,245 | +0.01(+0.02%) |
Jul 12, 2019 | 45.10 | 45.13 | 44.80 | 44.98 | 8,513,233 | +0.07(+0.15%) |
Jul 11, 2019 | 44.87 | 44.93 | 44.59 | 44.92 | 12,022,516 | +0.19(+0.42%) |
Jul 10, 2019 | 44.71 | 44.85 | 44.58 | 44.73 | 8,829,807 | +0.20(+0.45%) |
Jul 09, 2019 | 44.64 | 44.85 | 44.39 | 44.53 | 12,263,386 | -0.35(-0.79%) |
Jul 08, 2019 | 45.05 | 45.17 | 44.79 | 44.88 | 11,001,169 | -0.09(-0.21%) |
Jul 05, 2019 | 44.79 | 44.98 | 44.43 | 44.98 | 10,330,537 | +0.01(+0.02%) |
Jul 03, 2019 | 44.88 | 45.16 | 44.88 | 44.97 | 8,404,322 | +0.10(+0.23%) |
Jul 02, 2019 | 44.69 | 44.92 | 44.49 | 44.86 | 9,929,823 | +0.33(+0.74%) |
Jul 01, 2019 | 44.08 | 44.56 | 43.83 | 44.54 | 17,359,866 | +0.59(+1.34%) |
Jun 28, 2019 | 44.25 | 44.36 | 43.60 | 43.95 | 18,931,710 | -0.14(-0.31%) |
Jun 27, 2019 | 44.27 | 44.36 | 43.99 | 44.09 | 14,337,893 | -0.03(-0.08%) |
Jun 26, 2019 | 44.47 | 44.57 | 44.09 | 44.12 | 14,371,676 | -0.55(-1.24%) |
Jun 25, 2019 | 44.88 | 44.97 | 44.57 | 44.67 | 13,347,247 | -0.14(-0.31%) |
Jun 24, 2019 | 44.66 | 45.05 | 44.62 | 44.81 | 12,490,036 | +0.32(+0.72%) |
Jun 21, 2019 | 44.48 | 44.79 | 44.37 | 44.49 | 24,637,478 | -0.09(-0.21%) |
Jun 20, 2019 | 44.45 | 44.70 | 44.32 | 44.59 | 12,344,201 | +0.47(+1.06%) |
Jun 19, 2019 | 43.62 | 44.22 | 43.56 | 44.12 | 10,907,184 | +0.41(+0.95%) |
Jun 18, 2019 | 44.23 | 44.28 | 43.61 | 43.71 | 10,683,639 | -0.20(-0.45%) |
Jun 17, 2019 | 44.23 | 44.43 | 43.68 | 43.91 | 14,277,039 | -0.38(-0.86%) |
Jun 14, 2019 | 44.06 | 44.48 | 44.06 | 44.29 | 10,073,323 | +0.16(+0.35%) |
Jun 13, 2019 | 44.41 | 44.62 | 43.82 | 44.13 | 11,995,997 | -0.09(-0.21%) |
Jun 12, 2019 | 44.10 | 44.65 | 44.08 | 44.22 | 12,946,563 | +0.27(+0.60%) |
Jun 11, 2019 | 44.06 | 44.18 | 43.83 | 43.96 | 11,578,259 | -0.04(-0.10%) |
Jun 10, 2019 | 44.14 | 44.14 | 43.75 | 44.00 | 11,370,105 | -0.09(-0.21%) |
Jun 07, 2019 | 44.08 | 44.69 | 44.06 | 44.10 | 17,857,766 | +0.08(+0.18%) |
Jun 06, 2019 | 43.60 | 44.14 | 43.33 | 44.02 | 17,734,796 | +0.53(+1.22%) |
Jun 05, 2019 | 42.83 | 43.80 | 42.55 | 43.49 | 18,492,980 | +0.67(+1.56%) |
Jun 04, 2019 | 42.82 | 43.06 | 42.49 | 42.82 | 14,024,444 | +0.02(+0.04%) |
Jun 03, 2019 | 42.10 | 42.80 | 41.98 | 42.80 | 16,542,673 | +0.73(+1.73%) |
May 31, 2019 | 41.96 | 42.23 | 41.78 | 42.08 | 13,274,776 | -0.10(-0.24%) |
May 30, 2019 | 41.72 | 42.23 | 41.68 | 42.18 | 10,610,807 | +0.55(+1.32%) |
May 29, 2019 | 41.74 | 41.99 | 41.46 | 41.63 | 13,934,118 | -0.42(-1.00%) |
May 28, 2019 | 42.48 | 42.54 | 41.99 | 42.05 | 21,735,276 | -0.44(-1.03%) |
May 24, 2019 | 42.67 | 42.73 | 42.42 | 42.49 | 7,697,866 | -0.21(-0.48%) |
May 23, 2019 | 42.39 | 42.73 | 42.36 | 42.69 | 13,403,585 | +0.17(+0.40%) |
May 22, 2019 | 41.78 | 42.57 | 41.72 | 42.52 | 18,741,570 | +0.90(+2.16%) |
May 21, 2019 | 41.96 | 41.99 | 41.49 | 41.62 | 12,362,558 | -0.21(-0.51%) |
May 20, 2019 | 42.00 | 42.08 | 41.76 | 41.84 | 16,172,853 | -0.30(-0.71%) |
May 17, 2019 | 42.20 | 42.43 | 42.11 | 42.14 | 13,144,463 | -0.33(-0.77%) |
May 16, 2019 | 42.20 | 42.53 | 42.14 | 42.46 | 20,751,178 | +0.34(+0.81%) |
May 15, 2019 | 41.68 | 42.29 | 41.62 | 42.12 | 13,337,641 | +0.42(+1.01%) |
May 14, 2019 | 41.56 | 42.24 | 41.41 | 41.70 | 18,496,354 | +0.55(+1.33%) |
May 13, 2019 | 41.03 | 41.22 | 40.88 | 41.15 | 13,908,707 | -0.12(-0.29%) |
May 10, 2019 | 40.60 | 41.36 | 40.59 | 41.27 | 11,272,455 | +0.68(+1.67%) |
May 09, 2019 | 40.94 | 41.09 | 40.31 | 40.59 | 13,370,436 | -0.39(-0.94%) |
May 08, 2019 | 41.15 | 41.30 | 40.95 | 40.98 | 10,837,778 | -0.13(-0.31%) |
May 07, 2019 | 41.30 | 41.36 | 40.91 | 41.11 | 14,581,027 | -0.40(-0.97%) |
May 06, 2019 | 41.39 | 41.63 | 41.33 | 41.51 | 10,109,757 | -0.21(-0.51%) |
May 03, 2019 | 41.62 | 41.93 | 41.55 | 41.72 | 8,263,485 | +0.28(+0.68%) |
May 02, 2019 | 41.56 | 41.77 | 41.34 | 41.44 | 10,187,610 | -0.17(-0.41%) |