Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 46.73 | 46.75 | 46.02 | 46.26 | 3,438,827 | -0.15(-0.33%) |
Jul 30, 2018 | 46.04 | 46.85 | 45.71 | 46.41 | 1,947,388 | +0.42(+0.92%) |
Jul 27, 2018 | 45.01 | 46.06 | 44.48 | 45.98 | 2,690,471 | +1.80(+4.07%) |
Jul 26, 2018 | 43.97 | 44.60 | 43.81 | 44.18 | 1,576,122 | +0.37(+0.84%) |
Jul 25, 2018 | 43.52 | 43.87 | 43.18 | 43.82 | 1,769,464 | +0.15(+0.35%) |
Jul 24, 2018 | 43.65 | 44.08 | 43.52 | 43.67 | 1,545,375 | +0.11(+0.26%) |
Jul 23, 2018 | 43.17 | 43.75 | 43.01 | 43.56 | 1,378,815 | +0.53(+1.22%) |
Jul 20, 2018 | 43.29 | 43.29 | 42.90 | 43.03 | 1,777,737 | -0.41(-0.93%) |
Jul 19, 2018 | 44.26 | 44.34 | 43.40 | 43.44 | 1,417,379 | -0.93(-2.10%) |
Jul 18, 2018 | 43.66 | 44.41 | 43.34 | 44.37 | 2,338,603 | +0.68(+1.55%) |
Jul 17, 2018 | 42.97 | 43.77 | 42.87 | 43.69 | 2,351,185 | +0.62(+1.44%) |
Jul 16, 2018 | 42.31 | 43.11 | 42.31 | 43.07 | 1,775,791 | +0.73(+1.73%) |
Jul 13, 2018 | 42.26 | 42.58 | 42.01 | 42.34 | 1,476,766 | -0.06(-0.15%) |
Jul 12, 2018 | 42.97 | 42.97 | 42.11 | 42.40 | 1,420,393 | -0.13(-0.30%) |
Jul 11, 2018 | 43.44 | 43.60 | 42.48 | 42.53 | 1,803,881 | -1.09(-2.50%) |
Jul 10, 2018 | 43.96 | 44.03 | 43.41 | 43.62 | 1,740,770 | -0.33(-0.76%) |
Jul 09, 2018 | 42.78 | 43.99 | 42.52 | 43.95 | 1,845,329 | +1.25(+2.93%) |
Jul 06, 2018 | 42.46 | 42.83 | 42.23 | 42.70 | 2,009,550 | +0.07(+0.17%) |
Jul 05, 2018 | 42.41 | 42.95 | 42.17 | 42.63 | 1,475,801 | +0.24(+0.56%) |
Jul 03, 2018 | 42.39 | 42.39 | 42.39 | 0 | +0.29(+0.70%) | |
Jul 02, 2018 | 42.17 | 42.63 | 41.72 | 42.10 | 1,636,017 | -0.07(-0.17%) |
Jun 29, 2018 | 42.48 | 43.07 | 42.16 | 42.17 | 1,866,769 | -0.02(-0.04%) |
Jun 28, 2018 | 41.97 | 42.25 | 41.66 | 42.19 | 1,453,161 | +0.31(+0.74%) |
Jun 27, 2018 | 43.24 | 43.24 | 41.85 | 41.87 | 1,957,725 | -1.27(-2.94%) |
Jun 26, 2018 | 43.78 | 43.80 | 42.99 | 43.14 | 1,430,378 | -0.54(-1.24%) |
Jun 25, 2018 | 44.12 | 44.12 | 43.40 | 43.68 | 1,635,940 | -0.65(-1.46%) |
Jun 22, 2018 | 44.61 | 44.86 | 44.30 | 44.33 | 2,474,321 | +0.02(+0.04%) |
Jun 21, 2018 | 44.40 | 44.59 | 44.15 | 44.31 | 1,993,515 | -0.23(-0.52%) |
Jun 20, 2018 | 44.67 | 44.83 | 44.22 | 44.54 | 1,892,655 | +0.12(+0.27%) |
Jun 19, 2018 | 44.34 | 44.59 | 44.07 | 44.42 | 1,519,827 | -0.21(-0.48%) |
Jun 18, 2018 | 44.52 | 44.69 | 44.16 | 44.64 | 1,455,561 | -0.28(-0.62%) |
Jun 15, 2018 | 45.17 | 43.90 | 44.92 | 5,465,567 | +0.11(+0.25%) | |
Jun 14, 2018 | 45.20 | 45.79 | 44.59 | 44.81 | 1,692,005 | -0.25(-0.55%) |
Jun 13, 2018 | 45.36 | 45.76 | 45.03 | 45.05 | 1,661,256 | -0.15(-0.33%) |
Jun 12, 2018 | 45.70 | 45.89 | 45.03 | 45.20 | 1,723,505 | -0.48(-1.05%) |
Jun 11, 2018 | 45.36 | 46.08 | 45.25 | 45.68 | 1,423,157 | +0.45(+0.99%) |
Jun 08, 2018 | 45.00 | 45.30 | 44.61 | 45.24 | 1,213,796 | +0.13(+0.28%) |
Jun 07, 2018 | 45.55 | 45.60 | 44.91 | 45.11 | 1,446,813 | -0.22(-0.47%) |
Jun 06, 2018 | 45.36 | 45.32 | 1,668,632 | +0.76(+1.70%) | ||
Jun 05, 2018 | 44.61 | 44.67 | 43.71 | 44.57 | 2,426,880 | -0.18(-0.41%) |
Jun 04, 2018 | 45.00 | 45.26 | 44.68 | 44.75 | 1,119,261 | -0.21(-0.46%) |
Jun 01, 2018 | 44.59 | 45.22 | 44.46 | 44.96 | 1,741,945 | +0.93(+2.12%) |
May 31, 2018 | 44.45 | 44.46 | 43.79 | 44.03 | 2,404,865 | -0.44(-0.99%) |
May 30, 2018 | 44.04 | 44.77 | 43.94 | 44.47 | 1,876,464 | +0.88(+2.03%) |
May 29, 2018 | 45.58 | 45.59 | 43.33 | 43.58 | 2,023,361 | -2.36(-5.13%) |
May 25, 2018 | 45.94 | 45.94 | 45.94 | 0 | -0.27(-0.58%) | |
May 24, 2018 | 46.84 | 46.84 | 45.62 | 46.21 | 1,446,041 | -0.66(-1.41%) |
May 23, 2018 | 46.91 | 46.98 | 46.25 | 46.87 | 1,539,647 | -0.43(-0.92%) |
May 22, 2018 | 46.78 | 47.63 | 46.71 | 47.31 | 1,475,739 | +0.62(+1.32%) |
May 21, 2018 | 46.54 | 46.85 | 46.40 | 46.69 | 2,437,880 | +0.30(+0.65%) |
May 18, 2018 | 46.87 | 46.87 | 46.17 | 46.39 | 1,879,324 | -0.62(-1.33%) |
May 17, 2018 | 46.72 | 47.33 | 46.72 | 47.02 | 2,461,537 | +0.13(+0.27%) |
May 16, 2018 | 46.61 | 47.01 | 46.43 | 46.89 | 1,636,782 | +0.21(+0.46%) |
May 15, 2018 | 46.44 | 47.09 | 46.33 | 46.68 | 2,204,701 | +0.04(+0.08%) |
May 14, 2018 | 46.61 | 46.99 | 46.53 | 46.64 | 1,039,653 | +0.06(+0.14%) |
May 11, 2018 | 46.46 | 47.00 | 46.35 | 46.57 | 1,408,466 | +0.22(+0.48%) |
May 10, 2018 | 45.66 | 46.57 | 45.34 | 46.35 | 1,834,967 | +0.81(+1.78%) |
May 09, 2018 | 45.61 | 45.86 | 44.92 | 45.54 | 1,810,907 | +0.23(+0.50%) |
May 08, 2018 | 45.18 | 45.49 | 44.97 | 45.31 | 2,292,561 | +0.21(+0.47%) |
May 07, 2018 | 45.11 | 45.30 | 44.81 | 45.10 | 1,215,406 | +0.01(+0.02%) |
May 04, 2018 | 43.76 | 45.28 | 43.63 | 45.09 | 1,291,314 | +1.03(+2.35%) |
May 03, 2018 | 44.49 | 44.79 | 43.31 | 44.06 | 2,615,601 | -0.76(-1.69%) |
May 02, 2018 | 45.88 | 46.21 | 44.69 | 44.81 | 2,788,177 | -1.18(-2.57%) |