Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 42.25 | 42.77 | 41.67 | 42.25 | 2,401,138 | +0.45(+1.08%) |
Jul 30, 2018 | 41.12 | 42.03 | 41.12 | 41.80 | 3,119,370 | +0.81(+1.99%) |
Jul 27, 2018 | 42.23 | 42.46 | 40.86 | 40.99 | 2,016,571 | -1.08(-2.57%) |
Jul 26, 2018 | 42.73 | 43.66 | 41.82 | 42.07 | 2,895,798 | -0.53(-1.24%) |
Jul 25, 2018 | 43.04 | 43.26 | 41.65 | 42.60 | 4,050,447 | -0.35(-0.83%) |
Jul 24, 2018 | 44.99 | 45.17 | 42.85 | 42.95 | 3,283,950 | -1.82(-4.06%) |
Jul 23, 2018 | 45.09 | 45.38 | 44.53 | 44.77 | 2,244,036 | -0.60(-1.32%) |
Jul 20, 2018 | 45.75 | 46.06 | 45.21 | 45.36 | 1,834,419 | -0.60(-1.30%) |
Jul 19, 2018 | 45.32 | 46.12 | 45.20 | 45.96 | 2,382,313 | +0.54(+1.19%) |
Jul 18, 2018 | 45.21 | 45.63 | 44.89 | 45.42 | 2,171,123 | +0.22(+0.49%) |
Jul 17, 2018 | 45.34 | 45.98 | 45.08 | 45.20 | 1,873,076 | -0.21(-0.47%) |
Jul 16, 2018 | 45.30 | 45.58 | 44.71 | 45.41 | 2,237,658 | +0.12(+0.27%) |
Jul 13, 2018 | 44.66 | 45.95 | 44.66 | 45.29 | 3,045,740 | +0.64(+1.44%) |
Jul 12, 2018 | 44.73 | 45.01 | 44.08 | 44.65 | 2,185,155 | -0.09(-0.21%) |
Jul 11, 2018 | 44.99 | 45.46 | 44.41 | 44.74 | 3,553,714 | -0.85(-1.87%) |
Jul 10, 2018 | 45.92 | 46.10 | 45.32 | 45.59 | 2,460,456 | -0.38(-0.82%) |
Jul 09, 2018 | 45.06 | 46.01 | 45.06 | 45.97 | 2,810,674 | +1.00(+2.22%) |
Jul 06, 2018 | 45.05 | 46.03 | 44.82 | 44.97 | 2,466,068 | +0.15(+0.33%) |
Jul 05, 2018 | 45.11 | 45.40 | 44.27 | 44.83 | 2,796,320 | -0.04(-0.10%) |
Jul 03, 2018 | 44.87 | 44.87 | 44.87 | 0 | +0.12(+0.27%) | |
Jul 02, 2018 | 44.99 | 45.09 | 43.77 | 44.75 | 4,255,647 | -0.52(-1.16%) |
Jun 29, 2018 | 48.61 | 45.23 | 45.27 | 5,733,458 | -1.22(-2.63%) | |
Jun 28, 2018 | 45.89 | 46.62 | 45.59 | 46.50 | 2,716,798 | +0.63(+1.37%) |
Jun 27, 2018 | 46.37 | 47.32 | 45.66 | 45.87 | 2,567,052 | -0.34(-0.73%) |
Jun 26, 2018 | 45.72 | 46.38 | 45.40 | 46.20 | 2,733,592 | +0.48(+1.05%) |
Jun 25, 2018 | 46.58 | 46.93 | 45.47 | 45.72 | 3,577,331 | -1.21(-2.58%) |
Jun 22, 2018 | 48.34 | 48.65 | 46.71 | 46.93 | 4,294,440 | -1.92(-3.93%) |
Jun 21, 2018 | 48.41 | 49.27 | 48.29 | 48.85 | 2,178,345 | +0.09(+0.18%) |
Jun 20, 2018 | 48.59 | 48.89 | 47.85 | 48.77 | 1,647,406 | +0.58(+1.21%) |
Jun 19, 2018 | 47.77 | 48.70 | 47.35 | 48.18 | 2,947,724 | +0.11(+0.23%) |
Jun 18, 2018 | 48.53 | 49.01 | 47.84 | 48.07 | 3,771,318 | -0.83(-1.71%) |
Jun 15, 2018 | 49.57 | 48.81 | 48.90 | 5,145,275 | -0.67(-1.35%) | |
Jun 14, 2018 | 49.09 | 49.71 | 48.46 | 49.57 | 2,617,001 | +0.37(+0.75%) |
Jun 13, 2018 | 49.92 | 50.20 | 49.05 | 49.20 | 2,948,615 | -0.62(-1.24%) |
Jun 12, 2018 | 50.27 | 50.36 | 49.09 | 49.82 | 2,832,257 | -0.06(-0.12%) |
Jun 11, 2018 | 50.86 | 51.08 | 49.57 | 49.88 | 4,098,654 | -0.78(-1.54%) |
Jun 08, 2018 | 49.95 | 50.90 | 49.56 | 50.67 | 3,268,732 | +1.09(+2.20%) |
Jun 07, 2018 | 48.89 | 49.90 | 48.72 | 49.57 | 2,202,982 | +0.56(+1.14%) |
Jun 06, 2018 | 48.42 | 49.02 | 2,591,720 | -0.05(-0.11%) | ||
Jun 05, 2018 | 47.79 | 49.26 | 47.50 | 49.07 | 4,380,640 | +1.13(+2.35%) |
Jun 04, 2018 | 47.23 | 48.07 | 46.92 | 47.94 | 3,561,409 | +0.90(+1.92%) |
Jun 01, 2018 | 46.53 | 47.17 | 45.95 | 47.04 | 3,345,875 | +0.63(+1.35%) |
May 31, 2018 | 47.06 | 47.31 | 46.25 | 46.41 | 2,631,491 | -0.51(-1.08%) |
May 30, 2018 | 47.33 | 47.67 | 46.19 | 46.92 | 4,314,586 | +0.00(+0.00%) |
May 29, 2018 | 47.67 | 47.87 | 46.26 | 46.92 | 7,201,436 | -1.01(-2.12%) |
May 25, 2018 | 47.93 | 47.93 | 47.93 | 0 | +8.04(+20.16%) | |
May 24, 2018 | 38.52 | 40.16 | 38.40 | 39.89 | 7,938,613 | +1.17(+3.02%) |
May 23, 2018 | 37.93 | 38.79 | 37.70 | 38.72 | 3,785,528 | +0.65(+1.72%) |
May 22, 2018 | 38.20 | 38.67 | 37.94 | 38.07 | 2,813,952 | +0.15(+0.41%) |
May 21, 2018 | 37.66 | 38.55 | 37.58 | 37.91 | 3,768,842 | +0.56(+1.50%) |
May 18, 2018 | 37.52 | 37.75 | 37.27 | 37.36 | 3,116,509 | -0.42(-1.12%) |
May 17, 2018 | 37.93 | 38.32 | 37.60 | 37.78 | 2,304,280 | -0.19(-0.50%) |
May 16, 2018 | 37.75 | 38.67 | 37.27 | 37.97 | 2,977,448 | +0.46(+1.22%) |
May 15, 2018 | 37.25 | 37.66 | 37.09 | 37.51 | 2,336,625 | +0.15(+0.41%) |
May 14, 2018 | 36.65 | 37.55 | 36.18 | 37.36 | 3,385,635 | +0.73(+2.00%) |
May 11, 2018 | 35.89 | 36.74 | 35.48 | 36.62 | 2,809,417 | +0.63(+1.74%) |
May 10, 2018 | 35.64 | 36.11 | 35.06 | 36.00 | 2,799,294 | +0.34(+0.96%) |
May 09, 2018 | 35.96 | 36.08 | 35.36 | 35.65 | 2,938,641 | -0.40(-1.12%) |
May 08, 2018 | 34.83 | 36.19 | 34.76 | 36.06 | 3,814,604 | +1.21(+3.48%) |
May 07, 2018 | 35.80 | 35.80 | 34.41 | 34.84 | 3,942,465 | -0.99(-2.76%) |
May 04, 2018 | 35.60 | 36.06 | 35.00 | 35.83 | 2,107,989 | +0.02(+0.05%) |
May 03, 2018 | 36.49 | 36.57 | 35.63 | 35.82 | 2,007,418 | -0.82(-2.23%) |
May 02, 2018 | 36.46 | 37.01 | 36.10 | 36.63 | 1,842,573 | -0.01(-0.02%) |