Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 43.29 | 43.43 | 42.41 | 42.68 | 3,595,455 | -0.56(-1.30%) |
Jul 30, 2018 | 42.78 | 43.33 | 42.66 | 43.25 | 4,791,177 | +0.58(+1.35%) |
Jul 27, 2018 | 42.82 | 43.30 | 42.36 | 42.67 | 3,704,674 | -0.01(-0.02%) |
Jul 26, 2018 | 42.58 | 43.31 | 42.58 | 42.68 | 2,496,863 | +0.14(+0.33%) |
Jul 25, 2018 | 42.94 | 43.37 | 42.29 | 42.54 | 6,231,830 | -0.60(-1.40%) |
Jul 24, 2018 | 43.99 | 42.62 | 43.14 | 6,025,090 | -1.28(-2.88%) | |
Jul 23, 2018 | 43.88 | 44.77 | 43.82 | 44.42 | 3,156,859 | +0.65(+1.49%) |
Jul 20, 2018 | 44.09 | 43.39 | 43.77 | 2,910,695 | -0.16(-0.36%) | |
Jul 19, 2018 | 44.91 | 44.97 | 43.83 | 43.92 | 2,906,618 | -0.78(-1.74%) |
Jul 18, 2018 | 43.79 | 44.86 | 43.79 | 44.70 | 3,486,901 | +0.89(+2.04%) |
Jul 17, 2018 | 43.23 | 44.00 | 43.23 | 43.81 | 2,699,908 | +0.55(+1.28%) |
Jul 16, 2018 | 42.77 | 43.39 | 42.77 | 43.25 | 2,331,962 | +0.52(+1.22%) |
Jul 13, 2018 | 43.26 | 43.32 | 42.59 | 42.73 | 2,947,104 | -0.65(-1.50%) |
Jul 12, 2018 | 45.40 | 45.40 | 43.01 | 43.39 | 2,270,170 | -0.48(-1.09%) |
Jul 11, 2018 | 43.96 | 44.41 | 43.74 | 43.86 | 2,126,908 | -0.24(-0.54%) |
Jul 10, 2018 | 44.87 | 45.01 | 43.95 | 44.10 | 2,970,374 | -0.42(-0.95%) |
Jul 09, 2018 | 43.70 | 44.60 | 43.51 | 44.52 | 2,346,741 | +1.11(+2.57%) |
Jul 06, 2018 | 43.14 | 43.66 | 42.79 | 43.41 | 1,788,394 | +0.17(+0.38%) |
Jul 05, 2018 | 43.58 | 43.71 | 43.02 | 43.25 | 1,934,146 | +0.04(+0.10%) |
Jul 03, 2018 | 43.20 | 43.20 | 43.20 | 0 | -0.52(-1.19%) | |
Jul 02, 2018 | 43.29 | 43.83 | 43.13 | 43.72 | 2,661,680 | +0.22(+0.51%) |
Jun 29, 2018 | 44.76 | 43.49 | 43.50 | 3,319,919 | -0.40(-0.90%) | |
Jun 28, 2018 | 43.92 | 44.31 | 43.47 | 43.90 | 2,312,423 | +0.10(+0.23%) |
Jun 27, 2018 | 44.64 | 44.88 | 43.67 | 43.80 | 2,297,436 | -0.81(-1.81%) |
Jun 26, 2018 | 45.13 | 45.28 | 44.09 | 44.61 | 2,559,729 | -0.50(-1.10%) |
Jun 25, 2018 | 45.79 | 45.79 | 44.45 | 45.10 | 2,703,065 | -0.73(-1.59%) |
Jun 22, 2018 | 47.08 | 47.27 | 45.73 | 45.83 | 2,576,558 | -0.83(-1.77%) |
Jun 21, 2018 | 46.24 | 46.77 | 45.99 | 46.66 | 2,091,871 | +0.28(+0.61%) |
Jun 20, 2018 | 46.48 | 46.84 | 46.30 | 46.37 | 1,811,103 | +0.22(+0.48%) |
Jun 19, 2018 | 45.36 | 46.20 | 45.19 | 46.15 | 2,098,636 | +0.25(+0.54%) |
Jun 18, 2018 | 45.38 | 46.02 | 45.09 | 45.90 | 1,893,307 | +0.26(+0.58%) |
Jun 15, 2018 | 45.79 | 44.80 | 45.64 | 3,283,033 | -0.14(-0.31%) | |
Jun 14, 2018 | 46.25 | 46.45 | 45.56 | 45.78 | 2,246,084 | -0.45(-0.98%) |
Jun 13, 2018 | 46.66 | 47.09 | 46.01 | 46.23 | 2,519,813 | -0.29(-0.62%) |
Jun 12, 2018 | 46.93 | 47.08 | 46.26 | 46.52 | 1,756,325 | -0.18(-0.39%) |
Jun 11, 2018 | 47.35 | 47.51 | 46.60 | 46.70 | 2,310,385 | -0.51(-1.08%) |
Jun 08, 2018 | 47.03 | 47.33 | 46.77 | 47.22 | 1,840,785 | +0.19(+0.40%) |
Jun 07, 2018 | 47.27 | 47.55 | 46.65 | 47.03 | 2,031,753 | -0.16(-0.33%) |
Jun 06, 2018 | 46.32 | 47.38 | 46.27 | 47.18 | 2,359,916 | +1.13(+2.46%) |
Jun 05, 2018 | 46.10 | 46.32 | 45.42 | 46.05 | 1,873,301 | -0.26(-0.55%) |
Jun 04, 2018 | 45.98 | 46.36 | 45.80 | 46.31 | 1,567,548 | +0.35(+0.77%) |
Jun 01, 2018 | 45.99 | 46.28 | 45.68 | 45.95 | 2,010,936 | +0.70(+1.55%) |
May 31, 2018 | 45.80 | 45.86 | 45.13 | 45.25 | 2,692,827 | -0.59(-1.30%) |
May 30, 2018 | 46.20 | 46.20 | 45.44 | 45.85 | 2,686,290 | +0.50(+1.11%) |
May 29, 2018 | 46.65 | 46.92 | 45.07 | 45.34 | 3,819,934 | -1.76(-3.73%) |
May 25, 2018 | 47.10 | 47.10 | 47.10 | 0 | -0.67(-1.40%) | |
May 24, 2018 | 47.96 | 47.99 | 46.98 | 47.77 | 2,203,266 | -0.12(-0.26%) |
May 23, 2018 | 48.17 | 48.43 | 47.54 | 47.89 | 1,979,441 | -0.44(-0.91%) |
May 22, 2018 | 48.00 | 48.87 | 47.86 | 48.33 | 2,267,305 | +0.48(+1.00%) |
May 21, 2018 | 48.06 | 48.41 | 47.73 | 47.85 | 1,619,775 | +0.16(+0.33%) |
May 18, 2018 | 48.03 | 48.12 | 47.66 | 47.70 | 1,207,021 | -0.44(-0.91%) |
May 17, 2018 | 47.56 | 48.26 | 47.28 | 48.13 | 1,956,808 | +0.45(+0.93%) |
May 16, 2018 | 47.46 | 47.83 | 47.25 | 47.69 | 1,637,084 | -0.06(-0.12%) |
May 15, 2018 | 47.42 | 48.11 | 47.19 | 47.74 | 2,693,157 | +0.18(+0.38%) |
May 14, 2018 | 47.93 | 48.03 | 47.30 | 47.56 | 1,542,664 | -0.17(-0.35%) |
May 11, 2018 | 47.82 | 48.12 | 47.52 | 47.73 | 1,739,639 | +0.02(+0.05%) |
May 10, 2018 | 47.22 | 47.99 | 47.00 | 47.70 | 2,506,136 | +0.41(+0.87%) |
May 09, 2018 | 46.54 | 47.49 | 46.27 | 47.29 | 2,853,406 | +1.10(+2.38%) |
May 08, 2018 | 45.83 | 46.95 | 45.81 | 46.19 | 3,740,752 | +0.36(+0.79%) |
May 07, 2018 | 45.86 | 46.25 | 45.35 | 45.83 | 2,148,801 | +0.04(+0.09%) |
May 04, 2018 | 44.64 | 46.18 | 44.38 | 45.79 | 2,597,174 | +0.83(+1.85%) |
May 03, 2018 | 45.32 | 45.72 | 44.57 | 44.95 | 3,133,475 | -0.61(-1.34%) |
May 02, 2018 | 45.33 | 46.33 | 45.00 | 45.57 | 3,933,010 | +0.12(+0.25%) |