Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 45.14 | 45.79 | 44.95 | 45.39 | 11,587,571 | +0.67(+1.50%) |
Jul 30, 2018 | 45.06 | 45.20 | 44.44 | 44.72 | 9,969,598 | -0.36(-0.81%) |
Jul 27, 2018 | 45.39 | 46.18 | 44.69 | 45.08 | 18,857,972 | +1.05(+2.40%) |
Jul 26, 2018 | 42.93 | 44.15 | 42.91 | 44.03 | 12,463,533 | +1.13(+2.63%) |
Jul 25, 2018 | 42.74 | 43.00 | 42.12 | 42.90 | 9,943,707 | +0.05(+0.11%) |
Jul 24, 2018 | 43.50 | 44.12 | 42.78 | 42.85 | 11,679,572 | -0.49(-1.12%) |
Jul 23, 2018 | 43.21 | 43.44 | 42.40 | 43.34 | 7,889,432 | -0.31(-0.71%) |
Jul 20, 2018 | 43.56 | 43.96 | 43.13 | 43.64 | 8,350,156 | +0.08(+0.19%) |
Jul 19, 2018 | 44.53 | 44.80 | 43.46 | 43.56 | 12,300,913 | -1.50(-3.33%) |
Jul 18, 2018 | 45.71 | 45.87 | 44.65 | 45.06 | 16,401,821 | +0.91(+2.07%) |
Jul 17, 2018 | 42.89 | 44.30 | 42.89 | 44.15 | 10,383,996 | +0.92(+2.14%) |
Jul 16, 2018 | 42.97 | 43.55 | 42.90 | 43.22 | 7,744,593 | +0.17(+0.39%) |
Jul 13, 2018 | 42.55 | 43.15 | 42.48 | 43.06 | 6,803,158 | +0.42(+0.99%) |
Jul 12, 2018 | 42.32 | 42.83 | 42.32 | 42.64 | 10,418,358 | +0.45(+1.06%) |
Jul 11, 2018 | 42.98 | 43.14 | 41.98 | 42.19 | 14,280,956 | -1.44(-3.29%) |
Jul 10, 2018 | 43.43 | 43.79 | 43.18 | 43.62 | 9,421,361 | +0.21(+0.47%) |
Jul 09, 2018 | 43.18 | 43.54 | 42.48 | 43.42 | 10,420,998 | +0.36(+0.85%) |
Jul 06, 2018 | 42.43 | 43.14 | 41.91 | 43.06 | 12,286,579 | +0.64(+1.52%) |
Jul 05, 2018 | 42.38 | 42.64 | 41.99 | 42.41 | 9,544,097 | +0.60(+1.43%) |
Jul 03, 2018 | 41.81 | 41.81 | 41.81 | 0 | -0.82(-1.93%) | |
Jul 02, 2018 | 42.09 | 42.66 | 41.93 | 42.64 | 11,830,457 | -0.48(-1.10%) |
Jun 29, 2018 | 42.68 | 43.69 | 42.64 | 43.11 | 16,191,468 | +0.84(+1.99%) |
Jun 28, 2018 | 41.96 | 42.46 | 41.60 | 42.27 | 14,742,265 | +0.04(+0.09%) |
Jun 27, 2018 | 43.79 | 44.04 | 42.19 | 42.23 | 15,960,517 | -1.33(-3.04%) |
Jun 26, 2018 | 44.02 | 44.15 | 43.45 | 43.56 | 15,798,719 | -0.04(-0.09%) |
Jun 25, 2018 | 43.87 | 44.17 | 43.01 | 43.60 | 15,473,880 | -1.17(-2.61%) |
Jun 22, 2018 | 46.11 | 46.11 | 44.55 | 44.76 | 14,143,244 | -0.96(-2.10%) |
Jun 21, 2018 | 46.28 | 46.47 | 45.42 | 45.72 | 14,152,396 | +0.38(+0.84%) |
Jun 20, 2018 | 45.50 | 45.71 | 44.93 | 45.34 | 10,428,153 | +0.03(+0.06%) |
Jun 19, 2018 | 44.39 | 45.56 | 44.05 | 45.31 | 14,555,919 | +0.21(+0.48%) |
Jun 18, 2018 | 45.62 | 45.73 | 44.94 | 45.10 | 14,755,202 | -0.92(-2.01%) |
Jun 15, 2018 | 46.38 | 46.38 | 46.02 | 24,903,752 | -0.35(-0.76%) | |
Jun 14, 2018 | 47.59 | 47.64 | 46.31 | 46.38 | 17,650,940 | -1.20(-2.53%) |
Jun 13, 2018 | 46.95 | 48.15 | 46.90 | 47.58 | 18,400,036 | +0.11(+0.24%) |
Jun 12, 2018 | 46.73 | 47.48 | 46.51 | 47.47 | 18,467,732 | +0.91(+1.94%) |
Jun 11, 2018 | 47.79 | 47.81 | 46.26 | 46.56 | 20,059,346 | -1.18(-2.46%) |
Jun 08, 2018 | 47.05 | 47.80 | 46.88 | 47.74 | 10,665,337 | -0.09(-0.20%) |
Jun 07, 2018 | 48.17 | 48.37 | 47.04 | 47.83 | 18,072,012 | -1.19(-2.44%) |
Jun 06, 2018 | 48.64 | 49.03 | 10,735,692 | -0.35(-0.72%) | ||
Jun 05, 2018 | 49.20 | 49.68 | 48.83 | 49.38 | 14,513,233 | +0.58(+1.19%) |
Jun 04, 2018 | 48.86 | 48.97 | 48.43 | 48.80 | 10,514,696 | +0.05(+0.10%) |
Jun 01, 2018 | 47.88 | 48.79 | 47.70 | 48.76 | 12,151,115 | +1.36(+2.88%) |
May 31, 2018 | 47.89 | 48.17 | 47.25 | 47.40 | 17,638,000 | -0.76(-1.57%) |
May 30, 2018 | 48.89 | 48.99 | 48.02 | 48.15 | 14,398,406 | -0.40(-0.83%) |
May 29, 2018 | 47.69 | 48.77 | 47.64 | 48.55 | 17,241,236 | +1.09(+2.30%) |
May 25, 2018 | 47.46 | 47.46 | 47.46 | 0 | +0.07(+0.16%) | |
May 24, 2018 | 47.22 | 47.52 | 46.54 | 47.39 | 11,143,323 | +0.40(+0.85%) |
May 23, 2018 | 46.49 | 47.41 | 46.42 | 46.98 | 16,708,507 | +0.27(+0.58%) |
May 22, 2018 | 47.05 | 47.72 | 46.48 | 46.71 | 16,234,094 | +0.23(+0.50%) |
May 21, 2018 | 47.14 | 47.75 | 45.90 | 46.48 | 22,474,532 | +0.46(+0.99%) |
May 18, 2018 | 46.75 | 46.91 | 45.12 | 46.03 | 54,905,960 | -4.14(-8.25%) |
May 17, 2018 | 50.83 | 51.11 | 49.70 | 50.16 | 21,538,912 | -1.12(-2.19%) |
May 16, 2018 | 50.66 | 51.56 | 50.63 | 51.29 | 10,931,072 | +1.00(+2.00%) |
May 15, 2018 | 50.90 | 50.97 | 49.72 | 50.28 | 13,805,083 | -1.09(-2.12%) |
May 14, 2018 | 51.90 | 52.93 | 51.34 | 51.37 | 13,262,258 | +0.39(+0.77%) |
May 11, 2018 | 51.53 | 51.96 | 50.71 | 50.98 | 11,722,202 | -0.64(-1.24%) |
May 10, 2018 | 50.69 | 51.71 | 50.50 | 51.62 | 10,609,579 | +1.30(+2.59%) |
May 09, 2018 | 49.76 | 50.36 | 49.51 | 50.32 | 10,304,964 | +0.63(+1.27%) |
May 08, 2018 | 48.99 | 49.73 | 48.94 | 49.69 | 14,514,076 | +0.80(+1.64%) |
May 07, 2018 | 49.03 | 49.18 | 48.48 | 48.89 | 10,834,876 | +0.03(+0.06%) |
May 04, 2018 | 46.84 | 48.98 | 46.65 | 48.86 | 13,471,233 | +1.72(+3.65%) |
May 03, 2018 | 46.73 | 47.33 | 46.37 | 47.14 | 12,540,370 | +0.17(+0.36%) |
May 02, 2018 | 47.10 | 47.67 | 46.83 | 46.97 | 11,063,310 | -0.35(-0.75%) |