Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 44.28 | 44.28 | 44.21 | 44.27 | 479,012 | +0.06(+0.14%) |
Jul 30, 2018 | 44.19 | 44.22 | 44.16 | 44.21 | 388,019 | -0.03(-0.06%) |
Jul 27, 2018 | 44.23 | 44.25 | 44.20 | 44.23 | 358,836 | +0.03(+0.06%) |
Jul 26, 2018 | 44.26 | 44.27 | 44.20 | 44.21 | 460,546 | -0.03(-0.06%) |
Jul 25, 2018 | 44.27 | 44.30 | 44.21 | 44.23 | 374,957 | +0.00(+0.00%) |
Jul 24, 2018 | 44.20 | 44.25 | 44.20 | 44.23 | 458,649 | +0.02(+0.04%) |
Jul 23, 2018 | 44.31 | 44.31 | 44.21 | 44.21 | 398,641 | -0.14(-0.31%) |
Jul 20, 2018 | 44.40 | 44.42 | 44.34 | 44.35 | 353,559 | -0.09(-0.19%) |
Jul 19, 2018 | 44.37 | 44.44 | 44.37 | 44.44 | 1,243,520 | +0.08(+0.18%) |
Jul 18, 2018 | 44.40 | 44.40 | 44.34 | 44.36 | 438,202 | +0.00(+0.00%) |
Jul 17, 2018 | 44.37 | 44.40 | 44.34 | 44.36 | 2,200,786 | -0.02(-0.04%) |
Jul 16, 2018 | 44.35 | 44.38 | 44.28 | 44.38 | 1,381,696 | -0.02(-0.04%) |
Jul 13, 2018 | 44.37 | 44.40 | 44.35 | 44.40 | 266,862 | +0.04(+0.10%) |
Jul 12, 2018 | 44.33 | 44.34 | 44.32 | 44.35 | 312,646 | +0.01(+0.02%) |
Jul 11, 2018 | 44.34 | 44.35 | 44.28 | 44.34 | 434,575 | +0.07(+0.16%) |
Jul 10, 2018 | 44.30 | 44.32 | 44.27 | 44.28 | 599,172 | -0.04(-0.10%) |
Jul 09, 2018 | 44.31 | 44.34 | 44.30 | 44.32 | 531,290 | -0.05(-0.12%) |
Jul 06, 2018 | 44.36 | 44.38 | 44.34 | 44.37 | 424,810 | +0.04(+0.10%) |
Jul 05, 2018 | 44.29 | 44.33 | 44.29 | 44.33 | 619,338 | +0.02(+0.04%) |
Jul 03, 2018 | 44.31 | 44.31 | 44.31 | 0 | +0.08(+0.18%) | |
Jul 02, 2018 | 44.30 | 44.31 | 44.22 | 44.23 | 1,328,248 | -0.05(-0.12%) |
Jun 29, 2018 | 44.26 | 44.31 | 44.25 | 44.29 | 1,210,304 | +0.01(+0.02%) |
Jun 28, 2018 | 44.26 | 44.30 | 44.24 | 44.28 | 1,755,868 | -0.01(-0.02%) |
Jun 27, 2018 | 44.27 | 44.29 | 44.22 | 44.29 | 7,047,779 | +0.08(+0.18%) |
Jun 26, 2018 | 44.16 | 44.22 | 44.14 | 44.21 | 1,266,077 | +0.01(+0.02%) |
Jun 25, 2018 | 44.17 | 44.22 | 44.16 | 44.20 | 1,386,186 | +0.03(+0.06%) |
Jun 22, 2018 | 44.15 | 44.18 | 44.13 | 44.17 | 341,583 | +0.02(+0.04%) |
Jun 21, 2018 | 44.15 | 44.18 | 44.14 | 44.16 | 420,891 | +0.03(+0.08%) |
Jun 20, 2018 | 44.19 | 44.19 | 44.12 | 44.12 | 322,205 | -0.07(-0.16%) |
Jun 19, 2018 | 44.17 | 44.21 | 44.13 | 44.19 | 349,240 | +0.07(+0.16%) |
Jun 18, 2018 | 44.10 | 44.15 | 44.09 | 44.12 | 431,721 | +0.04(+0.10%) |
Jun 15, 2018 | 44.08 | 44.08 | 44.08 | 434,239 | +0.00(+0.00%) | |
Jun 14, 2018 | 44.05 | 44.09 | 43.99 | 44.08 | 368,236 | +0.12(+0.27%) |
Jun 13, 2018 | 44.01 | 44.04 | 43.89 | 43.96 | 372,832 | -0.03(-0.08%) |
Jun 12, 2018 | 43.96 | 44.01 | 43.96 | 43.99 | 402,486 | +0.03(+0.08%) |
Jun 11, 2018 | 43.98 | 44.00 | 43.94 | 43.96 | 2,689,838 | -0.09(-0.22%) |
Jun 08, 2018 | 44.06 | 44.10 | 44.05 | 44.05 | 936,358 | -0.07(-0.16%) |
Jun 07, 2018 | 44.00 | 44.17 | 44.00 | 44.12 | 1,133,240 | +0.10(+0.23%) |
Jun 06, 2018 | 44.06 | 44.07 | 44.00 | 44.02 | 604,986 | -0.11(-0.25%) |
Jun 05, 2018 | 44.11 | 44.15 | 44.09 | 44.13 | 914,706 | +0.08(+0.18%) |
Jun 04, 2018 | 44.15 | 44.17 | 44.05 | 44.05 | 4,160,935 | -0.09(-0.20%) |
Jun 01, 2018 | 44.15 | 44.17 | 44.09 | 44.14 | 965,914 | -0.11(-0.25%) |
May 31, 2018 | 44.26 | 44.29 | 44.22 | 44.25 | 4,220,684 | -0.02(-0.04%) |
May 30, 2018 | 44.28 | 44.33 | 44.23 | 44.27 | 583,693 | -0.09(-0.19%) |
May 29, 2018 | 44.18 | 44.40 | 44.17 | 44.35 | 4,455,014 | +0.27(+0.62%) |
May 25, 2018 | 44.08 | 44.08 | 44.08 | 0 | +0.10(+0.23%) | |
May 24, 2018 | 43.98 | 44.00 | 43.94 | 43.98 | 318,567 | +0.06(+0.14%) |
May 23, 2018 | 43.85 | 43.92 | 43.85 | 43.92 | 389,202 | +0.13(+0.29%) |
May 22, 2018 | 43.77 | 43.80 | 43.75 | 43.79 | 796,218 | -0.02(-0.04%) |
May 21, 2018 | 43.76 | 43.81 | 43.75 | 43.80 | 287,629 | +0.01(+0.02%) |
May 18, 2018 | 43.75 | 43.80 | 43.74 | 43.80 | 283,063 | +0.12(+0.28%) |
May 17, 2018 | 43.68 | 43.69 | 43.65 | 43.68 | 388,093 | -0.01(-0.02%) |
May 16, 2018 | 43.78 | 43.83 | 43.68 | 43.68 | 410,264 | -0.07(-0.16%) |
May 15, 2018 | 43.80 | 43.82 | 43.71 | 43.75 | 867,389 | -0.16(-0.37%) |
May 14, 2018 | 43.94 | 43.96 | 43.91 | 43.92 | 468,285 | -0.05(-0.12%) |
May 11, 2018 | 43.97 | 44.00 | 43.94 | 43.97 | 247,893 | +0.03(+0.06%) |
May 10, 2018 | 43.94 | 43.95 | 43.90 | 43.94 | 1,210,566 | +0.06(+0.14%) |
May 09, 2018 | 43.83 | 43.90 | 43.83 | 43.88 | 696,099 | -0.06(-0.14%) |
May 08, 2018 | 43.94 | 43.98 | 43.92 | 43.94 | 333,273 | -0.07(-0.16%) |
May 07, 2018 | 44.02 | 44.04 | 43.98 | 44.01 | 276,500 | +0.02(+0.04%) |
May 04, 2018 | 44.02 | 44.02 | 43.95 | 43.99 | 321,359 | +0.03(+0.08%) |
May 03, 2018 | 43.96 | 44.01 | 43.95 | 43.96 | 892,298 | +0.03(+0.08%) |
May 02, 2018 | 43.90 | 43.93 | 43.88 | 43.92 | 405,825 | +0.02(+0.04%) |