Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 49.23 | 49.31 | 48.04 | 48.12 | 25,756,516 | -1.01(-2.05%) |
Jul 30, 2018 | 49.41 | 49.78 | 48.97 | 49.13 | 27,025,464 | -0.12(-0.24%) |
Jul 27, 2018 | 49.04 | 49.47 | 48.85 | 49.25 | 21,028,642 | +0.27(+0.55%) |
Jul 26, 2018 | 49.11 | 49.33 | 48.88 | 48.98 | 16,864,066 | +0.07(+0.14%) |
Jul 25, 2018 | 48.80 | 49.14 | 48.59 | 48.91 | 18,496,590 | -0.10(-0.21%) |
Jul 24, 2018 | 48.72 | 49.30 | 48.59 | 49.01 | 32,436,852 | +0.29(+0.60%) |
Jul 23, 2018 | 47.36 | 48.79 | 47.29 | 48.72 | 29,268,810 | +1.34(+2.82%) |
Jul 20, 2018 | 47.10 | 47.59 | 46.91 | 47.38 | 20,795,518 | +0.07(+0.14%) |
Jul 19, 2018 | 47.26 | 47.78 | 47.05 | 47.31 | 26,453,162 | -0.20(-0.42%) |
Jul 18, 2018 | 47.26 | 47.73 | 47.15 | 47.52 | 23,708,706 | +0.01(+0.02%) |
Jul 17, 2018 | 47.83 | 47.90 | 47.40 | 47.51 | 25,774,170 | -0.36(-0.75%) |
Jul 16, 2018 | 46.82 | 48.07 | 46.73 | 47.87 | 30,402,296 | +1.37(+2.94%) |
Jul 13, 2018 | 45.98 | 46.86 | 45.05 | 46.50 | 40,890,284 | -0.56(-1.20%) |
Jul 12, 2018 | 47.42 | 47.42 | 46.70 | 47.06 | 21,702,318 | -0.03(-0.07%) |
Jul 11, 2018 | 47.37 | 47.67 | 47.02 | 47.10 | 18,614,736 | -0.46(-0.97%) |
Jul 10, 2018 | 47.93 | 47.94 | 47.32 | 47.56 | 18,524,048 | -0.13(-0.26%) |
Jul 09, 2018 | 47.20 | 47.85 | 47.05 | 47.68 | 19,855,744 | +0.74(+1.57%) |
Jul 06, 2018 | 46.45 | 47.15 | 46.22 | 46.94 | 14,750,155 | +0.55(+1.18%) |
Jul 05, 2018 | 46.97 | 47.10 | 46.24 | 46.40 | 19,987,796 | -0.27(-0.58%) |
Jul 03, 2018 | 46.67 | 46.67 | 46.67 | 0 | -0.64(-1.35%) | |
Jul 02, 2018 | 46.36 | 47.36 | 46.26 | 47.31 | 25,244,176 | +0.74(+1.59%) |
Jun 29, 2018 | 47.98 | 46.54 | 46.57 | 52,251,928 | +1.52(+3.37%) | |
Jun 28, 2018 | 44.98 | 45.23 | 44.53 | 45.05 | 16,463,379 | +0.29(+0.66%) |
Jun 27, 2018 | 44.72 | 45.30 | 44.57 | 44.75 | 23,240,786 | -0.13(-0.28%) |
Jun 26, 2018 | 45.27 | 45.31 | 44.53 | 44.88 | 17,143,064 | -0.45(-0.98%) |
Jun 25, 2018 | 45.17 | 45.47 | 44.60 | 45.32 | 25,084,022 | +0.02(+0.04%) |
Jun 22, 2018 | 46.16 | 46.23 | 45.17 | 45.31 | 29,218,772 | -0.36(-0.79%) |
Jun 21, 2018 | 45.57 | 46.00 | 45.26 | 45.67 | 25,229,850 | -0.09(-0.20%) |
Jun 20, 2018 | 46.58 | 46.69 | 45.73 | 45.76 | 19,696,820 | -0.50(-1.09%) |
Jun 19, 2018 | 45.93 | 46.39 | 45.86 | 46.26 | 19,828,074 | +0.00(+0.00%) |
Jun 18, 2018 | 45.79 | 46.39 | 45.72 | 46.26 | 21,259,296 | +0.08(+0.18%) |
Jun 15, 2018 | 46.51 | 45.98 | 46.18 | 42,521,824 | +0.20(+0.44%) | |
Jun 14, 2018 | 46.47 | 46.49 | 45.76 | 45.98 | 21,654,668 | -0.35(-0.76%) |
Jun 13, 2018 | 46.52 | 46.97 | 46.31 | 46.33 | 17,740,568 | -0.18(-0.40%) |
Jun 12, 2018 | 46.73 | 46.99 | 46.27 | 46.52 | 16,201,546 | -0.11(-0.23%) |
Jun 11, 2018 | 46.86 | 47.13 | 46.62 | 46.63 | 16,094,507 | -0.14(-0.31%) |
Jun 08, 2018 | 46.67 | 46.84 | 46.18 | 46.77 | 15,436,722 | +0.04(+0.09%) |
Jun 07, 2018 | 46.84 | 47.03 | 46.41 | 46.73 | 20,595,580 | +0.04(+0.09%) |
Jun 06, 2018 | 46.73 | 46.68 | 18,860,616 | +0.91(+1.98%) | ||
Jun 05, 2018 | 45.87 | 46.14 | 45.60 | 45.78 | 14,147,231 | -0.28(-0.60%) |
Jun 04, 2018 | 46.02 | 46.34 | 45.86 | 46.05 | 12,611,229 | +0.12(+0.26%) |
Jun 01, 2018 | 45.83 | 46.21 | 45.59 | 45.94 | 16,787,142 | +0.59(+1.30%) |
May 31, 2018 | 45.53 | 45.68 | 45.18 | 45.35 | 20,853,760 | -0.20(-0.44%) |
May 30, 2018 | 45.07 | 45.73 | 44.84 | 45.55 | 19,541,454 | +1.08(+2.42%) |
May 29, 2018 | 45.39 | 45.58 | 44.21 | 44.47 | 37,620,544 | -1.64(-3.55%) |
May 25, 2018 | 46.11 | 46.11 | 46.11 | 0 | +0.19(+0.42%) | |
May 24, 2018 | 46.93 | 46.95 | 45.72 | 45.92 | 29,374,626 | -1.27(-2.69%) |
May 23, 2018 | 46.22 | 47.19 | 45.88 | 47.19 | 28,055,680 | +0.77(+1.66%) |
May 22, 2018 | 45.89 | 46.74 | 45.73 | 46.42 | 20,710,778 | +0.60(+1.32%) |
May 21, 2018 | 45.42 | 45.89 | 45.42 | 45.81 | 13,681,270 | +0.71(+1.56%) |
May 18, 2018 | 45.48 | 45.71 | 45.09 | 45.10 | 25,588,420 | -0.44(-0.96%) |
May 17, 2018 | 45.69 | 45.92 | 45.38 | 45.54 | 25,742,620 | -0.69(-1.49%) |
May 16, 2018 | 45.94 | 46.47 | 45.83 | 46.23 | 19,583,750 | +0.24(+0.53%) |
May 15, 2018 | 45.72 | 46.43 | 45.67 | 45.99 | 17,847,582 | +0.23(+0.50%) |
May 14, 2018 | 46.01 | 46.05 | 45.63 | 45.76 | 15,249,954 | +0.03(+0.06%) |
May 11, 2018 | 45.94 | 46.13 | 45.58 | 45.73 | 17,172,612 | -0.17(-0.37%) |
May 10, 2018 | 45.47 | 45.97 | 45.05 | 45.90 | 24,643,114 | +0.75(+1.66%) |
May 09, 2018 | 44.89 | 45.34 | 44.81 | 45.16 | 19,389,976 | +0.48(+1.07%) |
May 08, 2018 | 44.28 | 45.11 | 44.21 | 44.68 | 24,741,502 | +0.45(+1.01%) |
May 07, 2018 | 44.49 | 44.51 | 44.00 | 44.23 | 19,361,028 | +0.21(+0.48%) |
May 04, 2018 | 42.98 | 44.43 | 42.90 | 44.02 | 19,835,308 | +0.73(+1.69%) |
May 03, 2018 | 43.36 | 43.45 | 42.68 | 43.29 | 22,877,560 | -0.22(-0.50%) |
May 02, 2018 | 43.67 | 44.08 | 43.40 | 43.51 | 19,668,510 | -0.31(-0.70%) |