Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 36.13 | 36.41 | 35.98 | 36.08 | 5,603,185 | +0.11(+0.29%) |
Jul 30, 2018 | 36.29 | 36.36 | 35.80 | 35.98 | 5,909,288 | -0.32(-0.87%) |
Jul 27, 2018 | 35.85 | 36.70 | 35.85 | 36.29 | 10,813,268 | +0.55(+1.54%) |
Jul 26, 2018 | 35.84 | 35.41 | 35.74 | 9,680,554 | -0.06(-0.17%) | |
Jul 25, 2018 | 35.49 | 35.81 | 35.30 | 35.80 | 8,823,111 | +0.44(+1.24%) |
Jul 24, 2018 | 35.99 | 36.08 | 35.36 | 35.37 | 8,015,141 | -0.31(-0.86%) |
Jul 23, 2018 | 35.74 | 35.88 | 35.58 | 35.67 | 7,803,263 | +0.01(+0.02%) |
Jul 20, 2018 | 35.02 | 35.77 | 34.88 | 35.66 | 16,537,893 | +0.81(+2.31%) |
Jul 19, 2018 | 34.53 | 35.36 | 33.82 | 34.86 | 20,285,262 | +1.23(+3.64%) |
Jul 18, 2018 | 33.31 | 33.69 | 33.16 | 33.63 | 12,027,760 | +0.32(+0.97%) |
Jul 17, 2018 | 32.84 | 33.38 | 32.70 | 33.31 | 7,124,587 | +0.22(+0.66%) |
Jul 16, 2018 | 33.17 | 33.18 | 32.96 | 33.09 | 6,166,108 | +0.02(+0.05%) |
Jul 13, 2018 | 32.87 | 33.10 | 32.82 | 33.07 | 5,650,440 | +0.40(+1.23%) |
Jul 12, 2018 | 32.69 | 32.91 | 32.57 | 32.67 | 6,024,534 | +0.30(+0.92%) |
Jul 11, 2018 | 32.69 | 32.70 | 32.31 | 32.37 | 8,355,395 | -0.84(-2.53%) |
Jul 10, 2018 | 32.81 | 33.23 | 32.81 | 33.21 | 8,235,855 | +0.09(+0.26%) |
Jul 09, 2018 | 33.16 | 33.30 | 32.90 | 33.12 | 8,136,114 | +0.49(+1.50%) |
Jul 06, 2018 | 32.24 | 32.70 | 32.19 | 32.63 | 8,291,570 | +0.60(+1.86%) |
Jul 05, 2018 | 31.87 | 32.05 | 31.73 | 32.04 | 10,542,297 | +0.18(+0.55%) |
Jul 03, 2018 | 31.86 | 31.86 | 31.86 | 0 | -0.13(-0.41%) | |
Jul 02, 2018 | 31.71 | 32.02 | 31.56 | 32.00 | 8,411,683 | -0.02(-0.05%) |
Jun 29, 2018 | 32.20 | 31.91 | 32.01 | 9,240,759 | +0.54(+1.73%) | |
Jun 28, 2018 | 31.08 | 31.47 | 30.95 | 31.47 | 8,221,582 | +0.38(+1.21%) |
Jun 27, 2018 | 31.74 | 31.80 | 31.09 | 31.09 | 10,048,036 | -0.83(-2.61%) |
Jun 26, 2018 | 31.81 | 32.14 | 31.62 | 31.93 | 10,069,383 | -0.04(-0.14%) |
Jun 25, 2018 | 31.79 | 32.01 | 31.57 | 31.97 | 12,023,467 | -0.26(-0.81%) |
Jun 22, 2018 | 32.36 | 32.39 | 32.10 | 32.23 | 12,308,970 | +0.42(+1.33%) |
Jun 21, 2018 | 32.02 | 32.14 | 31.75 | 31.81 | 10,936,260 | -0.62(-1.90%) |
Jun 20, 2018 | 32.42 | 32.62 | 32.14 | 32.43 | 10,252,492 | +0.67(+2.10%) |
Jun 19, 2018 | 31.88 | 32.10 | 31.58 | 31.76 | 11,648,491 | -0.58(-1.80%) |
Jun 18, 2018 | 32.39 | 32.43 | 31.99 | 32.34 | 10,552,435 | -0.37(-1.14%) |
Jun 15, 2018 | 32.92 | 32.64 | 32.71 | 13,288,583 | +0.08(+0.23%) | |
Jun 14, 2018 | 33.00 | 33.03 | 32.64 | 32.64 | 9,031,216 | -0.38(-1.15%) |
Jun 13, 2018 | 33.59 | 33.72 | 33.02 | 33.02 | 11,371,253 | -0.13(-0.38%) |
Jun 12, 2018 | 33.08 | 33.28 | 32.95 | 33.14 | 7,785,107 | +0.37(+1.14%) |
Jun 11, 2018 | 32.98 | 33.10 | 32.77 | 32.77 | 5,335,951 | -0.14(-0.44%) |
Jun 08, 2018 | 33.11 | 33.11 | 32.57 | 32.92 | 9,557,819 | -0.50(-1.49%) |
Jun 07, 2018 | 33.45 | 33.77 | 33.36 | 33.41 | 9,718,195 | -0.03(-0.10%) |
Jun 06, 2018 | 33.45 | 33.45 | 11,625,702 | +0.02(+0.05%) | ||
Jun 05, 2018 | 33.57 | 33.70 | 33.31 | 33.43 | 7,505,436 | -0.36(-1.08%) |
Jun 04, 2018 | 33.69 | 33.82 | 33.54 | 33.80 | 10,558,388 | +0.65(+1.96%) |
Jun 01, 2018 | 32.97 | 33.14 | 32.81 | 33.14 | 7,060,754 | +0.42(+1.29%) |
May 31, 2018 | 32.41 | 32.86 | 32.37 | 32.72 | 9,614,768 | +0.30(+0.94%) |
May 30, 2018 | 32.38 | 32.47 | 32.19 | 32.42 | 9,950,310 | +0.15(+0.47%) |
May 29, 2018 | 32.54 | 32.60 | 32.15 | 32.26 | 8,513,402 | -0.96(-2.90%) |
May 25, 2018 | 33.23 | 33.23 | 33.23 | 0 | +0.03(+0.08%) | |
May 24, 2018 | 33.29 | 33.36 | 32.79 | 33.20 | 9,379,927 | -0.32(-0.96%) |
May 23, 2018 | 33.09 | 33.52 | 33.05 | 33.52 | 5,695,269 | +0.01(+0.03%) |
May 22, 2018 | 33.37 | 33.64 | 33.36 | 33.52 | 6,802,993 | +0.14(+0.43%) |
May 21, 2018 | 33.26 | 33.57 | 33.08 | 33.37 | 9,344,820 | +0.89(+2.73%) |
May 18, 2018 | 32.53 | 32.59 | 32.37 | 32.48 | 9,206,083 | -0.46(-1.39%) |
May 17, 2018 | 33.03 | 33.18 | 32.70 | 32.94 | 9,419,438 | -0.70(-2.09%) |
May 16, 2018 | 33.31 | 33.67 | 33.21 | 33.64 | 9,073,250 | +0.41(+1.25%) |
May 15, 2018 | 33.28 | 33.31 | 32.94 | 33.23 | 6,650,196 | -0.55(-1.63%) |
May 14, 2018 | 33.93 | 34.28 | 33.72 | 33.78 | 5,930,185 | +0.03(+0.10%) |
May 11, 2018 | 33.85 | 33.97 | 33.52 | 33.74 | 4,948,950 | +0.12(+0.35%) |
May 10, 2018 | 33.46 | 33.71 | 33.34 | 33.63 | 9,411,771 | +0.36(+1.07%) |
May 09, 2018 | 33.29 | 33.36 | 33.11 | 33.27 | 6,932,332 | +0.14(+0.43%) |
May 08, 2018 | 32.96 | 33.29 | 32.92 | 33.13 | 9,599,067 | +0.62(+1.90%) |
May 07, 2018 | 32.51 | 32.68 | 32.33 | 32.51 | 5,428,724 | -0.12(-0.36%) |
May 04, 2018 | 32.13 | 32.69 | 32.08 | 32.63 | 11,205,067 | +0.41(+1.29%) |
May 03, 2018 | 31.75 | 32.29 | 31.54 | 32.21 | 8,304,381 | +0.30(+0.93%) |
May 02, 2018 | 32.64 | 32.64 | 31.83 | 31.92 | 13,627,458 | -1.00(-3.03%) |