Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 41.93 | 42.20 | 41.00 | 41.15 | 4,950,905 | -0.70(-1.67%) |
Jul 30, 2018 | 42.05 | 42.31 | 41.75 | 41.85 | 4,073,467 | -0.27(-0.64%) |
Jul 27, 2018 | 43.00 | 43.54 | 42.05 | 42.12 | 4,922,300 | -0.51(-1.20%) |
Jul 26, 2018 | 43.02 | 43.19 | 42.49 | 42.63 | 2,719,311 | -0.61(-1.41%) |
Jul 25, 2018 | 42.92 | 43.40 | 42.37 | 43.24 | 2,853,293 | +0.53(+1.24%) |
Jul 24, 2018 | 43.16 | 43.91 | 42.48 | 42.71 | 4,738,602 | +0.25(+0.59%) |
Jul 23, 2018 | 42.21 | 42.54 | 42.15 | 42.46 | 4,556,929 | +0.21(+0.50%) |
Jul 20, 2018 | 42.20 | 42.75 | 42.08 | 42.25 | 4,589,586 | +0.13(+0.31%) |
Jul 19, 2018 | 43.71 | 43.72 | 42.01 | 42.12 | 8,781,179 | -1.79(-4.08%) |
Jul 18, 2018 | 44.50 | 44.50 | 43.72 | 43.91 | 4,346,930 | -0.59(-1.33%) |
Jul 17, 2018 | 43.90 | 44.59 | 43.84 | 44.50 | 3,263,339 | +0.13(+0.29%) |
Jul 16, 2018 | 44.92 | 44.92 | 44.20 | 44.37 | 3,131,638 | -0.63(-1.40%) |
Jul 13, 2018 | 44.80 | 45.00 | 2,888,208 | -0.42(-0.92%) | ||
Jul 12, 2018 | 45.51 | 45.75 | 44.73 | 45.42 | 3,224,203 | +0.12(+0.26%) |
Jul 11, 2018 | 45.00 | 45.54 | 44.73 | 45.30 | 3,140,498 | +0.11(+0.24%) |
Jul 10, 2018 | 45.63 | 46.14 | 45.10 | 45.19 | 4,434,938 | +0.03(+0.07%) |
Jul 09, 2018 | 45.95 | 46.06 | 44.81 | 45.16 | 3,764,498 | -0.49(-1.07%) |
Jul 06, 2018 | 45.47 | 45.89 | 44.75 | 45.65 | 4,898,612 | +0.49(+1.09%) |
Jul 05, 2018 | 46.50 | 46.99 | 44.81 | 45.16 | 5,173,008 | -1.29(-2.78%) |
Jul 03, 2018 | 46.45 | 46.45 | 46.45 | 0 | -0.51(-1.09%) | |
Jul 02, 2018 | 46.76 | 47.08 | 45.93 | 46.96 | 5,474,800 | -0.67(-1.41%) |
Jun 29, 2018 | 48.55 | 48.70 | 47.26 | 47.63 | 4,271,840 | -0.38(-0.79%) |
Jun 28, 2018 | 46.50 | 48.47 | 46.48 | 48.01 | 5,772,414 | +1.47(+3.16%) |
Jun 27, 2018 | 47.18 | 47.46 | 46.43 | 46.54 | 6,316,588 | -0.78(-1.65%) |
Jun 26, 2018 | 47.68 | 48.00 | 47.05 | 47.32 | 4,911,902 | -0.15(-0.32%) |
Jun 25, 2018 | 47.60 | 47.99 | 46.00 | 47.47 | 7,655,196 | -1.31(-2.69%) |
Jun 22, 2018 | 49.41 | 49.41 | 48.15 | 48.78 | 2,776,270 | -0.22(-0.45%) |
Jun 21, 2018 | 49.62 | 49.69 | 48.89 | 49.00 | 4,270,199 | -0.67(-1.35%) |
Jun 20, 2018 | 50.01 | 50.19 | 48.89 | 49.67 | 4,502,109 | -0.23(-0.46%) |
Jun 19, 2018 | 49.50 | 50.09 | 49.05 | 49.90 | 7,000,908 | -1.32(-2.58%) |
Jun 18, 2018 | 51.09 | 51.36 | 50.40 | 51.22 | 3,793,258 | -0.50(-0.97%) |
Jun 15, 2018 | 51.91 | 51.14 | 51.72 | 8,778,692 | +0.58(+1.13%) | |
Jun 14, 2018 | 50.39 | 51.42 | 50.35 | 51.14 | 5,185,854 | +0.86(+1.71%) |
Jun 13, 2018 | 49.91 | 50.84 | 49.60 | 50.28 | 3,722,783 | -0.03(-0.06%) |
Jun 12, 2018 | 49.81 | 51.00 | 49.50 | 50.31 | 7,965,225 | +0.84(+1.70%) |
Jun 11, 2018 | 48.74 | 49.50 | 48.70 | 49.47 | 6,848,150 | +0.58(+1.19%) |
Jun 08, 2018 | 47.62 | 48.95 | 47.48 | 48.89 | 4,455,544 | +0.82(+1.71%) |
Jun 07, 2018 | 47.91 | 48.47 | 47.63 | 48.07 | 4,669,161 | +0.05(+0.10%) |
Jun 06, 2018 | 46.55 | 48.27 | 46.52 | 48.02 | 9,915,809 | +1.43(+3.07%) |
Jun 05, 2018 | 46.66 | 46.98 | 46.55 | 46.59 | 5,736,927 | +0.18(+0.39%) |
Jun 04, 2018 | 45.04 | 46.47 | 45.04 | 46.41 | 6,298,867 | +1.32(+2.93%) |
Jun 01, 2018 | 45.15 | 45.56 | 44.72 | 45.09 | 4,829,507 | +0.00(+0.00%) |
May 31, 2018 | 45.26 | 45.44 | 44.73 | 45.09 | 5,907,787 | -0.05(-0.11%) |
May 30, 2018 | 45.52 | 45.68 | 44.97 | 45.14 | 3,769,918 | -0.38(-0.83%) |
May 29, 2018 | 46.00 | 46.47 | 45.04 | 45.52 | 5,856,234 | -0.98(-2.11%) |
May 25, 2018 | 46.50 | 46.50 | 46.50 | 0 | +0.57(+1.24%) | |
May 24, 2018 | 45.17 | 46.15 | 44.93 | 45.93 | 5,892,530 | +0.76(+1.68%) |
May 23, 2018 | 45.11 | 46.74 | 44.62 | 45.17 | 15,901,385 | +1.73(+3.98%) |
May 22, 2018 | 43.02 | 43.55 | 42.80 | 43.44 | 4,747,805 | +0.46(+1.07%) |
May 21, 2018 | 43.71 | 44.16 | 42.91 | 42.98 | 8,803,788 | -0.11(-0.26%) |
May 18, 2018 | 42.95 | 43.14 | 42.42 | 43.09 | 2,064,774 | +0.29(+0.68%) |
May 17, 2018 | 42.53 | 43.13 | 42.08 | 42.80 | 2,666,026 | +0.06(+0.14%) |
May 16, 2018 | 42.92 | 43.12 | 42.15 | 42.74 | 2,750,175 | -0.12(-0.28%) |
May 15, 2018 | 42.57 | 42.88 | 42.14 | 42.86 | 2,592,161 | -0.32(-0.74%) |
May 14, 2018 | 43.00 | 43.76 | 43.00 | 43.18 | 1,573,427 | +0.08(+0.19%) |
May 11, 2018 | 43.55 | 43.89 | 43.00 | 43.10 | 1,772,609 | -0.31(-0.71%) |
May 10, 2018 | 43.49 | 43.85 | 43.30 | 43.41 | 2,040,881 | +0.02(+0.05%) |
May 09, 2018 | 42.75 | 43.70 | 42.60 | 43.39 | 3,750,752 | +0.72(+1.69%) |
May 08, 2018 | 42.38 | 43.10 | 42.32 | 42.67 | 4,718,690 | +0.64(+1.52%) |
May 07, 2018 | 41.49 | 42.30 | 41.30 | 42.03 | 4,630,107 | +0.85(+2.06%) |
May 04, 2018 | 41.02 | 41.66 | 40.59 | 41.18 | 3,733,437 | -0.20(-0.48%) |
May 03, 2018 | 41.05 | 41.47 | 40.45 | 41.38 | 3,192,982 | +0.04(+0.10%) |
May 02, 2018 | 41.60 | 41.68 | 41.14 | 41.34 | 1,939,473 | -0.12(-0.29%) |