Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 45.81 | 46.04 | 45.53 | 45.88 | 20,900,612 | +0.21(+0.47%) |
Jul 30, 2018 | 45.59 | 45.77 | 45.39 | 45.66 | 14,180,474 | -0.05(-0.11%) |
Jul 27, 2018 | 45.63 | 45.93 | 45.55 | 45.71 | 15,664,107 | +0.06(+0.13%) |
Jul 26, 2018 | 45.59 | 46.04 | 45.53 | 45.65 | 17,666,766 | +0.24(+0.53%) |
Jul 25, 2018 | 45.13 | 45.45 | 45.04 | 45.41 | 17,817,384 | +0.34(+0.76%) |
Jul 24, 2018 | 44.88 | 45.15 | 44.81 | 45.07 | 18,668,952 | +0.09(+0.19%) |
Jul 23, 2018 | 45.18 | 45.29 | 44.85 | 44.99 | 15,573,006 | -0.28(-0.62%) |
Jul 20, 2018 | 44.91 | 45.29 | 44.83 | 45.27 | 20,896,998 | +0.27(+0.61%) |
Jul 19, 2018 | 44.68 | 45.19 | 44.60 | 44.99 | 17,623,950 | +0.03(+0.06%) |
Jul 18, 2018 | 45.29 | 45.33 | 44.93 | 44.97 | 12,230,767 | -0.37(-0.81%) |
Jul 17, 2018 | 44.93 | 45.39 | 44.93 | 45.34 | 17,232,486 | +0.39(+0.86%) |
Jul 16, 2018 | 45.13 | 45.16 | 44.82 | 44.95 | 12,082,750 | -0.21(-0.47%) |
Jul 13, 2018 | 44.90 | 45.21 | 44.88 | 45.17 | 16,410,357 | +0.29(+0.65%) |
Jul 12, 2018 | 45.06 | 45.14 | 44.73 | 44.87 | 12,847,443 | -0.06(-0.13%) |
Jul 11, 2018 | 45.03 | 45.07 | 44.78 | 44.93 | 13,410,668 | -0.15(-0.32%) |
Jul 10, 2018 | 44.66 | 45.11 | 44.57 | 45.08 | 17,843,212 | +0.53(+1.19%) |
Jul 09, 2018 | 44.75 | 44.82 | 44.50 | 44.55 | 17,653,310 | -0.17(-0.38%) |
Jul 06, 2018 | 44.63 | 44.90 | 44.53 | 44.72 | 14,403,779 | +0.14(+0.31%) |
Jul 05, 2018 | 44.16 | 44.61 | 44.08 | 44.58 | 13,662,064 | +0.61(+1.38%) |
Jul 03, 2018 | 43.98 | 43.98 | 43.98 | 0 | +0.10(+0.23%) | |
Jul 02, 2018 | 43.93 | 44.13 | 43.59 | 43.87 | 15,478,520 | -0.26(-0.58%) |
Jun 29, 2018 | 44.37 | 43.93 | 44.13 | 15,203,293 | -0.03(-0.06%) | |
Jun 28, 2018 | 44.05 | 44.26 | 43.98 | 44.15 | 15,387,330 | +0.00(+0.00%) |
Jun 27, 2018 | 44.19 | 44.57 | 43.97 | 44.15 | 23,187,278 | -0.09(-0.21%) |
Jun 26, 2018 | 44.45 | 44.53 | 44.04 | 44.25 | 16,411,918 | -0.19(-0.42%) |
Jun 25, 2018 | 44.11 | 44.51 | 44.10 | 44.44 | 25,834,638 | +0.22(+0.50%) |
Jun 22, 2018 | 43.96 | 44.29 | 43.95 | 44.21 | 11,627,659 | +0.36(+0.82%) |
Jun 21, 2018 | 43.83 | 44.00 | 43.73 | 43.86 | 15,498,616 | +0.09(+0.20%) |
Jun 20, 2018 | 43.86 | 43.86 | 43.58 | 43.77 | 11,166,074 | +0.04(+0.10%) |
Jun 19, 2018 | 43.33 | 43.81 | 43.31 | 43.73 | 14,758,941 | +0.23(+0.53%) |
Jun 18, 2018 | 43.99 | 44.01 | 43.30 | 43.50 | 25,254,210 | -0.64(-1.46%) |
Jun 15, 2018 | 44.16 | 43.92 | 44.14 | 20,105,350 | +0.56(+1.28%) | |
Jun 14, 2018 | 43.55 | 43.61 | 43.39 | 43.58 | 11,474,772 | +0.08(+0.18%) |
Jun 13, 2018 | 43.63 | 43.70 | 43.37 | 43.50 | 18,470,214 | -0.14(-0.31%) |
Jun 12, 2018 | 43.58 | 43.66 | 43.35 | 43.64 | 13,370,355 | +0.09(+0.20%) |
Jun 11, 2018 | 43.23 | 43.64 | 43.23 | 43.55 | 15,532,221 | +0.36(+0.83%) |
Jun 08, 2018 | 42.69 | 43.22 | 42.69 | 43.20 | 20,100,586 | +0.53(+1.23%) |
Jun 07, 2018 | 42.29 | 42.89 | 42.24 | 42.67 | 19,555,752 | +0.26(+0.62%) |
Jun 06, 2018 | 42.41 | 42.11 | 42.41 | 14,204,515 | +0.05(+0.12%) | |
Jun 05, 2018 | 42.58 | 42.61 | 42.22 | 42.35 | 10,568,220 | -0.20(-0.46%) |
Jun 04, 2018 | 42.29 | 42.60 | 42.29 | 42.55 | 13,726,947 | +0.35(+0.83%) |
Jun 01, 2018 | 42.32 | 42.40 | 42.09 | 42.20 | 12,879,001 | +0.00(+0.00%) |
May 31, 2018 | 42.81 | 42.86 | 42.04 | 42.20 | 21,890,962 | -0.69(-1.61%) |
May 30, 2018 | 42.46 | 42.96 | 42.32 | 42.89 | 20,743,788 | +0.59(+1.41%) |
May 29, 2018 | 42.24 | 42.48 | 42.11 | 42.29 | 17,603,268 | -0.09(-0.22%) |
May 25, 2018 | 42.39 | 42.39 | 42.39 | 0 | +0.07(+0.16%) | |
May 24, 2018 | 42.35 | 42.43 | 42.10 | 42.32 | 11,583,639 | -0.03(-0.08%) |
May 23, 2018 | 42.11 | 42.40 | 42.05 | 42.35 | 21,341,718 | +0.15(+0.36%) |
May 22, 2018 | 42.35 | 42.57 | 42.12 | 42.20 | 11,042,386 | -0.08(-0.18%) |
May 21, 2018 | 42.26 | 42.42 | 42.15 | 42.28 | 9,329,095 | +0.18(+0.42%) |
May 18, 2018 | 42.26 | 42.33 | 41.94 | 42.10 | 18,433,374 | -0.26(-0.62%) |
May 17, 2018 | 42.35 | 42.46 | 42.22 | 42.36 | 23,031,242 | +0.14(+0.34%) |
May 16, 2018 | 42.05 | 42.32 | 41.99 | 42.22 | 14,298,986 | +0.30(+0.71%) |
May 15, 2018 | 41.88 | 42.03 | 41.69 | 41.92 | 26,696,726 | -0.16(-0.38%) |
May 14, 2018 | 42.16 | 42.24 | 42.01 | 42.08 | 7,893,731 | -0.02(-0.04%) |
May 11, 2018 | 42.18 | 42.39 | 41.97 | 42.10 | 11,844,177 | +0.00(+0.00%) |
May 10, 2018 | 42.05 | 42.31 | 41.99 | 42.10 | 12,053,001 | +0.25(+0.59%) |
May 09, 2018 | 41.72 | 41.95 | 41.63 | 41.85 | 10,859,202 | +0.06(+0.14%) |
May 08, 2018 | 41.87 | 41.91 | 41.61 | 41.79 | 9,756,146 | -0.17(-0.41%) |
May 07, 2018 | 42.32 | 42.40 | 41.87 | 41.96 | 11,391,457 | -0.26(-0.62%) |
May 04, 2018 | 41.59 | 42.44 | 41.55 | 42.23 | 15,453,457 | +0.60(+1.45%) |
May 03, 2018 | 41.77 | 41.86 | 41.43 | 41.62 | 19,574,598 | -0.04(-0.10%) |
May 02, 2018 | 42.38 | 42.42 | 41.57 | 41.67 | 22,145,088 | -0.83(-1.96%) |