Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 45.05 | 45.70 | 44.86 | 45.30 | 11,610,955 | +0.67(+1.50%) |
Jul 30, 2018 | 44.97 | 45.11 | 44.35 | 44.63 | 9,989,718 | -0.36(-0.81%) |
Jul 27, 2018 | 45.30 | 46.08 | 44.60 | 44.99 | 18,896,028 | +1.05(+2.40%) |
Jul 26, 2018 | 42.85 | 44.06 | 42.82 | 43.94 | 12,488,685 | +1.13(+2.63%) |
Jul 25, 2018 | 42.65 | 42.91 | 42.04 | 42.81 | 9,963,774 | +0.05(+0.11%) |
Jul 24, 2018 | 43.42 | 44.03 | 42.69 | 42.76 | 11,703,142 | -0.48(-1.12%) |
Jul 23, 2018 | 43.13 | 43.35 | 42.32 | 43.25 | 7,905,354 | -0.31(-0.71%) |
Jul 20, 2018 | 43.47 | 43.87 | 43.04 | 43.56 | 8,367,007 | +0.08(+0.19%) |
Jul 19, 2018 | 44.44 | 44.71 | 43.37 | 43.47 | 12,325,737 | -1.50(-3.33%) |
Jul 18, 2018 | 45.61 | 45.78 | 44.56 | 44.97 | 16,434,921 | +0.91(+2.07%) |
Jul 17, 2018 | 42.80 | 44.21 | 42.80 | 44.06 | 10,404,951 | +0.92(+2.14%) |
Jul 16, 2018 | 42.88 | 43.46 | 42.81 | 43.14 | 7,760,222 | +0.17(+0.39%) |
Jul 13, 2018 | 42.47 | 43.06 | 42.40 | 42.97 | 6,816,887 | +0.42(+0.99%) |
Jul 12, 2018 | 42.23 | 42.74 | 42.23 | 42.55 | 10,439,383 | +0.45(+1.06%) |
Jul 11, 2018 | 42.89 | 43.05 | 41.90 | 42.10 | 14,309,775 | -1.43(-3.29%) |
Jul 10, 2018 | 43.34 | 43.70 | 43.09 | 43.54 | 9,440,374 | +0.20(+0.47%) |
Jul 09, 2018 | 43.09 | 43.45 | 42.40 | 43.33 | 10,442,029 | +0.36(+0.85%) |
Jul 06, 2018 | 42.34 | 43.05 | 41.83 | 42.97 | 12,311,374 | +0.64(+1.52%) |
Jul 05, 2018 | 42.30 | 42.55 | 41.90 | 42.33 | 9,563,357 | +0.60(+1.43%) |
Jul 03, 2018 | 41.73 | 41.73 | 41.73 | 0 | -0.82(-1.93%) | |
Jul 02, 2018 | 42.01 | 42.58 | 41.84 | 42.55 | 11,854,332 | -0.48(-1.10%) |
Jun 29, 2018 | 42.60 | 43.61 | 42.56 | 43.02 | 16,224,143 | +0.84(+1.99%) |
Jun 28, 2018 | 41.88 | 42.37 | 41.52 | 42.19 | 14,772,016 | +0.04(+0.09%) |
Jun 27, 2018 | 43.70 | 43.96 | 42.10 | 42.15 | 15,992,726 | -1.32(-3.04%) |
Jun 26, 2018 | 43.93 | 44.06 | 43.36 | 43.47 | 15,830,601 | -0.04(-0.09%) |
Jun 25, 2018 | 43.78 | 44.08 | 42.92 | 43.51 | 15,505,107 | -1.16(-2.61%) |
Jun 22, 2018 | 46.01 | 46.01 | 44.46 | 44.67 | 14,171,786 | -0.96(-2.10%) |
Jun 21, 2018 | 46.19 | 46.38 | 45.33 | 45.63 | 14,180,957 | +0.38(+0.84%) |
Jun 20, 2018 | 45.41 | 45.62 | 44.84 | 45.25 | 10,449,198 | +0.03(+0.06%) |
Jun 19, 2018 | 44.30 | 45.46 | 43.97 | 45.22 | 14,585,294 | +0.21(+0.48%) |
Jun 18, 2018 | 45.53 | 45.64 | 44.85 | 45.01 | 14,784,979 | -0.92(-2.01%) |
Jun 15, 2018 | 46.28 | 46.28 | 45.93 | 24,954,008 | -0.35(-0.76%) | |
Jun 14, 2018 | 47.50 | 47.54 | 46.22 | 46.28 | 17,686,562 | -1.20(-2.53%) |
Jun 13, 2018 | 46.85 | 48.05 | 46.81 | 47.49 | 18,437,168 | +0.11(+0.24%) |
Jun 12, 2018 | 46.64 | 47.39 | 46.41 | 47.37 | 18,505,002 | +0.90(+1.94%) |
Jun 11, 2018 | 47.69 | 47.71 | 46.17 | 46.47 | 20,099,826 | -1.17(-2.46%) |
Jun 08, 2018 | 46.96 | 47.70 | 46.79 | 47.64 | 10,686,860 | -0.09(-0.20%) |
Jun 07, 2018 | 48.07 | 48.27 | 46.95 | 47.74 | 18,108,482 | -1.19(-2.44%) |
Jun 06, 2018 | 48.54 | 48.93 | 10,757,357 | -0.35(-0.72%) | ||
Jun 05, 2018 | 49.10 | 49.58 | 48.73 | 49.28 | 14,542,521 | +0.58(+1.19%) |
Jun 04, 2018 | 48.76 | 48.87 | 48.33 | 48.71 | 10,535,915 | +0.05(+0.10%) |
Jun 01, 2018 | 47.78 | 48.69 | 47.61 | 48.66 | 12,175,636 | +1.36(+2.88%) |
May 31, 2018 | 47.79 | 48.07 | 47.15 | 47.30 | 17,673,594 | -0.75(-1.57%) |
May 30, 2018 | 48.79 | 48.89 | 47.92 | 48.05 | 14,427,463 | -0.40(-0.83%) |
May 29, 2018 | 47.60 | 48.67 | 47.54 | 48.45 | 17,276,028 | +1.09(+2.30%) |
May 25, 2018 | 47.37 | 47.37 | 47.37 | 0 | +0.07(+0.16%) | |
May 24, 2018 | 47.12 | 47.42 | 46.44 | 47.29 | 11,165,811 | +0.40(+0.85%) |
May 23, 2018 | 46.40 | 47.32 | 46.32 | 46.89 | 16,742,226 | +0.27(+0.58%) |
May 22, 2018 | 46.95 | 47.62 | 46.39 | 46.62 | 16,266,857 | +0.23(+0.50%) |
May 21, 2018 | 47.04 | 47.65 | 45.80 | 46.39 | 22,519,888 | +0.45(+0.99%) |
May 18, 2018 | 46.66 | 46.81 | 45.02 | 45.93 | 55,016,768 | -4.13(-8.25%) |
May 17, 2018 | 50.73 | 51.01 | 49.60 | 50.06 | 21,582,382 | -1.12(-2.19%) |
May 16, 2018 | 50.56 | 51.45 | 50.53 | 51.18 | 10,953,133 | +1.00(+2.00%) |
May 15, 2018 | 50.79 | 50.87 | 49.62 | 50.18 | 13,832,944 | -1.09(-2.12%) |
May 14, 2018 | 51.80 | 52.83 | 51.24 | 51.27 | 13,289,023 | +0.39(+0.77%) |
May 11, 2018 | 51.43 | 51.85 | 50.61 | 50.88 | 11,745,859 | -0.64(-1.24%) |
May 10, 2018 | 50.59 | 51.60 | 50.40 | 51.52 | 10,630,991 | +1.30(+2.59%) |
May 09, 2018 | 49.66 | 50.26 | 49.41 | 50.22 | 10,325,761 | +0.63(+1.27%) |
May 08, 2018 | 48.89 | 49.63 | 48.84 | 49.59 | 14,543,367 | +0.80(+1.64%) |
May 07, 2018 | 48.93 | 49.08 | 48.38 | 48.79 | 10,856,742 | +0.03(+0.06%) |
May 04, 2018 | 46.75 | 48.88 | 46.55 | 48.76 | 13,498,420 | +1.72(+3.65%) |
May 03, 2018 | 46.64 | 47.23 | 46.28 | 47.05 | 12,565,678 | +0.17(+0.36%) |
May 02, 2018 | 47.00 | 47.58 | 46.73 | 46.88 | 11,085,637 | -0.35(-0.75%) |