Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 46.06 | 46.09 | 45.63 | 45.91 | 2,337,506 | +0.03(+0.06%) |
Jul 30, 2018 | 45.46 | 46.64 | 45.42 | 45.88 | 3,543,596 | +0.61(+1.35%) |
Jul 27, 2018 | 46.13 | 46.71 | 44.87 | 45.27 | 6,235,539 | -1.08(-2.33%) |
Jul 26, 2018 | 45.86 | 46.58 | 45.82 | 46.35 | 2,892,053 | +0.74(+1.62%) |
Jul 25, 2018 | 45.46 | 45.73 | 45.07 | 45.61 | 1,880,967 | -0.03(-0.06%) |
Jul 24, 2018 | 45.67 | 45.87 | 45.37 | 45.64 | 2,218,233 | -0.03(-0.06%) |
Jul 23, 2018 | 45.43 | 45.88 | 45.28 | 45.66 | 2,308,570 | +0.07(+0.15%) |
Jul 20, 2018 | 45.63 | 46.12 | 45.49 | 45.59 | 2,688,098 | -0.29(-0.63%) |
Jul 19, 2018 | 46.60 | 46.70 | 45.85 | 45.88 | 2,161,067 | -0.84(-1.79%) |
Jul 18, 2018 | 46.37 | 46.93 | 46.19 | 46.72 | 2,085,449 | +0.32(+0.69%) |
Jul 17, 2018 | 46.34 | 46.57 | 45.83 | 46.40 | 1,347,098 | +0.17(+0.36%) |
Jul 16, 2018 | 45.77 | 46.27 | 45.70 | 46.23 | 1,185,862 | +0.47(+1.03%) |
Jul 13, 2018 | 45.59 | 45.92 | 45.45 | 45.76 | 791,822 | +0.00(+0.00%) |
Jul 12, 2018 | 46.24 | 46.24 | 45.55 | 45.76 | 1,416,291 | -0.19(-0.42%) |
Jul 11, 2018 | 45.95 | 2,314,120 | -0.43(-0.92%) | |||
Jul 10, 2018 | 46.47 | 46.60 | 46.05 | 46.38 | 1,981,634 | -0.04(-0.09%) |
Jul 09, 2018 | 45.33 | 46.44 | 45.31 | 46.42 | 2,561,585 | +1.25(+2.78%) |
Jul 06, 2018 | 44.96 | 45.43 | 44.90 | 45.17 | 1,240,906 | +0.13(+0.29%) |
Jul 05, 2018 | 45.20 | 45.29 | 44.86 | 45.04 | 1,452,027 | +0.11(+0.25%) |
Jul 03, 2018 | 44.92 | 44.92 | 44.92 | 0 | +0.21(+0.47%) | |
Jul 02, 2018 | 44.32 | 44.90 | 43.97 | 44.71 | 1,985,448 | +0.17(+0.39%) |
Jun 29, 2018 | 44.52 | 45.07 | 44.30 | 44.54 | 3,759,478 | +0.17(+0.39%) |
Jun 28, 2018 | 44.16 | 44.56 | 43.96 | 44.37 | 1,919,983 | +0.14(+0.32%) |
Jun 27, 2018 | 44.83 | 45.11 | 44.16 | 44.23 | 2,565,356 | -0.71(-1.59%) |
Jun 26, 2018 | 44.91 | 45.06 | 44.57 | 44.94 | 2,828,971 | -0.06(-0.14%) |
Jun 25, 2018 | 45.12 | 45.25 | 44.69 | 45.00 | 2,365,410 | -0.10(-0.23%) |
Jun 22, 2018 | 45.18 | 45.32 | 44.95 | 45.11 | 2,617,274 | +0.27(+0.60%) |
Jun 21, 2018 | 45.25 | 45.45 | 44.74 | 44.84 | 1,784,746 | -0.58(-1.29%) |
Jun 20, 2018 | 46.33 | 46.35 | 45.38 | 45.42 | 1,893,643 | -0.79(-1.72%) |
Jun 19, 2018 | 45.83 | 46.44 | 45.83 | 46.21 | 2,381,938 | -0.10(-0.23%) |
Jun 18, 2018 | 46.26 | 46.44 | 45.66 | 46.32 | 3,281,352 | -0.51(-1.10%) |
Jun 15, 2018 | 46.83 | 45.74 | 46.83 | 4,856,957 | +0.59(+1.28%) | |
Jun 14, 2018 | 46.34 | 46.35 | 45.86 | 46.24 | 2,407,025 | -0.02(-0.04%) |
Jun 13, 2018 | 46.20 | 46.69 | 46.10 | 46.26 | 1,873,894 | +0.09(+0.19%) |
Jun 12, 2018 | 46.17 | 46.71 | 45.93 | 46.17 | 1,441,353 | +0.12(+0.26%) |
Jun 11, 2018 | 46.47 | 46.60 | 46.04 | 46.05 | 2,930,092 | -0.35(-0.75%) |
Jun 08, 2018 | 46.05 | 46.46 | 46.03 | 46.40 | 1,550,018 | +0.44(+0.95%) |
Jun 07, 2018 | 45.77 | 46.05 | 45.36 | 45.96 | 3,515,423 | +0.20(+0.44%) |
Jun 06, 2018 | 45.76 | 1,627,489 | +0.05(+0.11%) | |||
Jun 05, 2018 | 45.78 | 45.84 | 45.32 | 45.71 | 2,413,029 | -0.17(-0.38%) |
Jun 04, 2018 | 45.96 | 46.35 | 45.75 | 45.88 | 1,623,659 | +0.16(+0.34%) |
Jun 01, 2018 | 46.08 | 46.32 | 45.65 | 45.73 | 2,029,420 | +0.14(+0.31%) |
May 31, 2018 | 46.00 | 46.06 | 45.48 | 45.59 | 2,949,618 | -0.55(-1.19%) |
May 30, 2018 | 45.45 | 46.40 | 45.31 | 46.13 | 2,458,278 | +1.18(+2.62%) |
May 29, 2018 | 45.47 | 45.47 | 44.47 | 44.96 | 3,399,998 | -0.93(-2.02%) |
May 25, 2018 | 45.88 | 45.88 | 45.88 | 0 | -0.10(-0.21%) | |
May 24, 2018 | 46.00 | 46.11 | 45.65 | 45.98 | 1,356,342 | -0.24(-0.53%) |
May 23, 2018 | 46.42 | 46.66 | 45.74 | 46.22 | 1,469,546 | -0.38(-0.82%) |
May 22, 2018 | 46.42 | 46.85 | 46.12 | 46.60 | 1,918,936 | +0.12(+0.26%) |
May 21, 2018 | 46.46 | 46.66 | 46.34 | 46.48 | 2,218,109 | +0.16(+0.34%) |
May 18, 2018 | 46.12 | 46.48 | 46.02 | 46.33 | 4,816,017 | +0.14(+0.30%) |
May 17, 2018 | 45.80 | 46.27 | 45.68 | 46.19 | 2,133,943 | +0.36(+0.78%) |
May 16, 2018 | 45.74 | 46.01 | 45.52 | 45.83 | 1,422,339 | +0.11(+0.25%) |
May 15, 2018 | 45.41 | 45.92 | 45.36 | 45.72 | 1,709,136 | +0.23(+0.51%) |
May 14, 2018 | 45.74 | 45.74 | 45.24 | 45.48 | 2,005,580 | -0.09(-0.19%) |
May 11, 2018 | 45.86 | 46.11 | 45.50 | 45.57 | 1,762,507 | -0.22(-0.47%) |
May 10, 2018 | 45.76 | 45.93 | 45.38 | 45.79 | 1,533,147 | +0.12(+0.27%) |
May 09, 2018 | 45.79 | 45.88 | 45.35 | 45.67 | 1,088,663 | +0.10(+0.21%) |
May 08, 2018 | 45.56 | 45.84 | 45.19 | 45.57 | 2,056,049 | -0.06(-0.13%) |
May 07, 2018 | 45.74 | 45.74 | 45.15 | 45.63 | 1,836,038 | -0.09(-0.19%) |
May 04, 2018 | 44.74 | 46.00 | 44.60 | 45.72 | 2,158,143 | +0.81(+1.82%) |
May 03, 2018 | 45.02 | 45.13 | 44.07 | 44.90 | 3,002,200 | -0.43(-0.96%) |
May 02, 2018 | 46.49 | 46.52 | 45.27 | 45.34 | 2,926,196 | -1.40(-2.99%) |