Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 44.20 | 44.48 | 43.83 | 44.09 | 1,928,236 | +0.18(+0.41%) |
Jul 30, 2018 | 45.02 | 45.29 | 43.86 | 43.91 | 1,848,559 | -1.33(-2.94%) |
Jul 27, 2018 | 46.25 | 46.45 | 44.83 | 45.24 | 1,527,600 | -1.02(-2.20%) |
Jul 26, 2018 | 46.99 | 46.23 | 46.26 | 2,199,853 | -0.54(-1.15%) | |
Jul 25, 2018 | 45.60 | 46.82 | 45.56 | 46.80 | 2,503,599 | +1.30(+2.86%) |
Jul 24, 2018 | 45.80 | 46.55 | 45.24 | 45.50 | 3,037,526 | +0.35(+0.78%) |
Jul 23, 2018 | 44.98 | 45.21 | 44.82 | 45.15 | 1,359,088 | +0.01(+0.02%) |
Jul 20, 2018 | 45.15 | 45.59 | 45.00 | 45.14 | 1,705,431 | -0.09(-0.20%) |
Jul 19, 2018 | 45.27 | 45.52 | 44.88 | 45.23 | 849,962 | -0.29(-0.64%) |
Jul 18, 2018 | 45.56 | 45.72 | 45.25 | 45.52 | 994,429 | -0.14(-0.31%) |
Jul 17, 2018 | 44.83 | 45.76 | 44.81 | 45.66 | 1,643,214 | +0.59(+1.31%) |
Jul 16, 2018 | 45.31 | 45.37 | 44.97 | 45.07 | 756,557 | -0.22(-0.49%) |
Jul 13, 2018 | 45.67 | 45.73 | 45.20 | 45.29 | 978,421 | -0.28(-0.61%) |
Jul 12, 2018 | 44.77 | 45.64 | 44.77 | 45.57 | 1,375,400 | +0.97(+2.17%) |
Jul 11, 2018 | 44.52 | 44.67 | 44.28 | 44.60 | 1,023,266 | -0.18(-0.40%) |
Jul 10, 2018 | 44.71 | 44.94 | 44.54 | 44.78 | 1,420,382 | -0.09(-0.20%) |
Jul 09, 2018 | 45.10 | 45.38 | 44.53 | 44.87 | 1,637,267 | -0.01(-0.02%) |
Jul 06, 2018 | 44.54 | 45.04 | 44.52 | 44.88 | 1,539,936 | +0.42(+0.94%) |
Jul 05, 2018 | 44.47 | 43.73 | 44.46 | 1,470,513 | +0.65(+1.48%) | |
Jul 03, 2018 | 43.81 | 43.81 | 43.81 | 0 | +0.04(+0.09%) | |
Jul 02, 2018 | 42.95 | 43.79 | 42.84 | 43.77 | 1,202,315 | +0.46(+1.06%) |
Jun 29, 2018 | 43.53 | 43.09 | 43.31 | 1,563,916 | +0.21(+0.49%) | |
Jun 28, 2018 | 42.72 | 43.17 | 42.49 | 43.10 | 1,209,145 | +0.24(+0.56%) |
Jun 27, 2018 | 43.60 | 44.11 | 42.85 | 42.86 | 2,326,505 | -0.67(-1.54%) |
Jun 26, 2018 | 43.35 | 43.79 | 43.27 | 43.53 | 2,891,427 | +0.19(+0.44%) |
Jun 25, 2018 | 43.54 | 43.79 | 42.96 | 43.34 | 1,793,143 | -0.53(-1.21%) |
Jun 22, 2018 | 44.92 | 45.00 | 43.86 | 43.87 | 2,836,722 | -1.03(-2.29%) |
Jun 21, 2018 | 45.22 | 45.46 | 44.82 | 44.90 | 1,626,702 | -0.30(-0.66%) |
Jun 20, 2018 | 44.87 | 45.38 | 44.87 | 45.20 | 1,813,474 | +0.28(+0.62%) |
Jun 19, 2018 | 44.69 | 44.97 | 44.40 | 44.92 | 1,505,936 | -0.26(-0.58%) |
Jun 18, 2018 | 44.70 | 45.23 | 44.20 | 45.18 | 1,450,188 | +0.16(+0.36%) |
Jun 15, 2018 | 45.14 | 44.94 | 45.02 | 3,130,023 | +0.08(+0.18%) | |
Jun 14, 2018 | 44.84 | 45.17 | 44.60 | 44.94 | 1,596,508 | +0.36(+0.81%) |
Jun 13, 2018 | 44.40 | 44.80 | 44.37 | 44.58 | 2,341,949 | +0.07(+0.16%) |
Jun 12, 2018 | 44.20 | 44.53 | 44.13 | 44.51 | 1,589,582 | +0.26(+0.59%) |
Jun 11, 2018 | 44.14 | 44.33 | 43.91 | 44.25 | 1,037,133 | +0.18(+0.41%) |
Jun 08, 2018 | 43.92 | 44.15 | 43.66 | 44.07 | 1,479,586 | -0.01(-0.02%) |
Jun 07, 2018 | 44.06 | 44.50 | 43.79 | 44.08 | 3,378,924 | -0.04(-0.09%) |
Jun 06, 2018 | 44.18 | 44.12 | 1,315,666 | +0.43(+0.98%) | ||
Jun 05, 2018 | 43.21 | 43.75 | 43.19 | 43.69 | 1,889,607 | +0.27(+0.62%) |
Jun 04, 2018 | 43.41 | 43.58 | 42.88 | 43.42 | 1,314,063 | +0.21(+0.49%) |
Jun 01, 2018 | 42.71 | 43.26 | 42.67 | 43.21 | 1,489,844 | +0.76(+1.79%) |
May 31, 2018 | 42.15 | 42.80 | 42.05 | 42.45 | 4,269,631 | +0.29(+0.69%) |
May 30, 2018 | 42.20 | 42.55 | 42.02 | 42.16 | 2,240,024 | +0.15(+0.36%) |
May 29, 2018 | 42.02 | 42.29 | 41.82 | 42.01 | 1,641,004 | -0.23(-0.54%) |
May 25, 2018 | 42.24 | 42.24 | 42.24 | 0 | +0.01(+0.02%) | |
May 24, 2018 | 42.21 | 42.43 | 41.84 | 42.23 | 2,935,391 | -0.10(-0.24%) |
May 23, 2018 | 41.72 | 42.34 | 41.54 | 42.33 | 2,063,212 | +0.28(+0.67%) |
May 22, 2018 | 42.03 | 42.63 | 42.01 | 42.05 | 3,093,256 | +0.04(+0.10%) |
May 21, 2018 | 41.99 | 42.13 | 41.77 | 42.01 | 2,083,469 | +0.21(+0.50%) |
May 18, 2018 | 41.45 | 41.89 | 41.17 | 41.80 | 2,664,068 | +0.28(+0.67%) |
May 17, 2018 | 40.97 | 41.75 | 40.90 | 41.52 | 2,409,063 | +0.49(+1.19%) |
May 16, 2018 | 41.16 | 41.28 | 40.88 | 41.03 | 2,787,016 | -0.05(-0.12%) |
May 15, 2018 | 41.83 | 41.96 | 40.92 | 41.08 | 3,196,780 | -1.11(-2.63%) |
May 14, 2018 | 42.37 | 42.54 | 42.00 | 42.19 | 3,880,003 | -0.06(-0.14%) |
May 11, 2018 | 42.27 | 42.47 | 42.06 | 42.25 | 1,911,684 | +0.02(+0.05%) |
May 10, 2018 | 41.86 | 42.28 | 41.56 | 42.23 | 3,097,382 | +0.47(+1.13%) |
May 09, 2018 | 41.00 | 41.89 | 40.96 | 41.76 | 1,586,652 | +0.86(+2.10%) |
May 08, 2018 | 40.89 | 41.20 | 40.66 | 40.90 | 3,765,315 | -0.17(-0.41%) |
May 07, 2018 | 40.84 | 41.27 | 40.84 | 41.07 | 2,967,288 | +0.27(+0.66%) |
May 04, 2018 | 40.15 | 40.88 | 39.95 | 40.80 | 2,009,866 | +0.55(+1.37%) |
May 03, 2018 | 39.70 | 40.32 | 39.58 | 40.25 | 2,312,452 | +0.28(+0.70%) |
May 02, 2018 | 39.89 | 40.35 | 39.75 | 39.97 | 2,471,324 | -0.37(-0.92%) |