Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 41.49 | 41.78 | 40.56 | 41.00 | 2,759,401 | -0.41(-0.99%) |
Jul 30, 2018 | 42.01 | 42.35 | 41.31 | 41.41 | 1,966,036 | -0.37(-0.90%) |
Jul 27, 2018 | 42.43 | 42.53 | 41.71 | 41.78 | 1,388,904 | -0.38(-0.91%) |
Jul 26, 2018 | 42.82 | 43.14 | 40.97 | 42.17 | 3,351,112 | -1.02(-2.36%) |
Jul 25, 2018 | 42.80 | 43.22 | 42.62 | 43.19 | 2,558,516 | +0.42(+0.98%) |
Jul 24, 2018 | 42.72 | 43.27 | 41.10 | 42.77 | 3,575,570 | +1.16(+2.78%) |
Jul 23, 2018 | 41.17 | 41.82 | 40.98 | 41.61 | 2,324,981 | +0.72(+1.77%) |
Jul 20, 2018 | 40.52 | 41.04 | 40.34 | 40.89 | 1,545,182 | +0.26(+0.64%) |
Jul 19, 2018 | 41.56 | 41.56 | 40.59 | 40.63 | 2,026,953 | -1.09(-2.61%) |
Jul 18, 2018 | 41.02 | 41.79 | 40.98 | 41.71 | 1,222,148 | +0.97(+2.37%) |
Jul 17, 2018 | 40.73 | 41.24 | 40.53 | 40.75 | 1,541,231 | -0.04(-0.11%) |
Jul 16, 2018 | 41.01 | 41.48 | 40.68 | 40.79 | 1,432,039 | -0.37(-0.89%) |
Jul 13, 2018 | 41.31 | 41.16 | 1,191,803 | +0.41(+1.00%) | ||
Jul 12, 2018 | 41.11 | 41.18 | 40.48 | 40.75 | 1,258,908 | +0.05(+0.13%) |
Jul 11, 2018 | 40.74 | 40.93 | 40.24 | 40.70 | 1,653,678 | -0.58(-1.41%) |
Jul 10, 2018 | 40.97 | 41.53 | 40.72 | 41.28 | 1,710,310 | +0.52(+1.28%) |
Jul 09, 2018 | 40.47 | 40.81 | 40.27 | 40.76 | 1,126,555 | +0.37(+0.91%) |
Jul 06, 2018 | 40.32 | 40.73 | 39.75 | 40.39 | 1,581,143 | -0.26(-0.64%) |
Jul 05, 2018 | 40.03 | 40.70 | 39.76 | 40.65 | 2,024,534 | +1.28(+3.25%) |
Jul 03, 2018 | 39.37 | 39.37 | 39.37 | 0 | -0.82(-2.04%) | |
Jul 02, 2018 | 39.98 | 40.41 | 39.60 | 40.19 | 1,606,513 | +0.18(+0.46%) |
Jun 29, 2018 | 40.22 | 40.68 | 39.97 | 40.01 | 1,716,729 | +0.05(+0.13%) |
Jun 28, 2018 | 39.66 | 40.11 | 38.97 | 39.96 | 1,587,616 | +0.29(+0.74%) |
Jun 27, 2018 | 40.87 | 40.88 | 39.62 | 39.66 | 1,390,392 | -1.01(-2.47%) |
Jun 26, 2018 | 40.45 | 40.87 | 39.78 | 40.67 | 3,221,180 | +0.33(+0.82%) |
Jun 25, 2018 | 41.33 | 41.53 | 39.48 | 40.34 | 3,544,891 | -1.20(-2.88%) |
Jun 22, 2018 | 40.68 | 41.65 | 40.68 | 41.53 | 3,847,032 | +1.21(+2.99%) |
Jun 21, 2018 | 40.73 | 40.73 | 39.97 | 40.33 | 1,851,998 | -0.38(-0.94%) |
Jun 20, 2018 | 40.49 | 40.82 | 39.92 | 40.71 | 1,629,133 | +0.41(+1.01%) |
Jun 19, 2018 | 40.55 | 40.56 | 39.31 | 40.30 | 3,496,288 | -0.87(-2.11%) |
Jun 18, 2018 | 40.25 | 41.52 | 40.23 | 41.17 | 3,508,614 | +0.62(+1.54%) |
Jun 15, 2018 | 42.50 | 40.09 | 40.55 | 8,690,883 | -1.95(-4.59%) | |
Jun 14, 2018 | 42.64 | 42.77 | 41.81 | 42.50 | 3,302,413 | -0.15(-0.35%) |
Jun 13, 2018 | 43.23 | 43.28 | 42.59 | 42.64 | 2,463,391 | -0.52(-1.21%) |
Jun 12, 2018 | 43.60 | 43.94 | 42.90 | 43.17 | 2,331,318 | -0.34(-0.78%) |
Jun 11, 2018 | 44.14 | 44.50 | 43.46 | 43.50 | 1,882,684 | -0.49(-1.12%) |
Jun 08, 2018 | 43.60 | 44.05 | 43.26 | 44.00 | 1,355,834 | +0.41(+0.93%) |
Jun 07, 2018 | 44.01 | 44.29 | 43.41 | 43.59 | 2,608,051 | -0.42(-0.97%) |
Jun 06, 2018 | 43.55 | 44.02 | 43.06 | 44.01 | 2,069,615 | +0.55(+1.26%) |
Jun 05, 2018 | 42.99 | 43.65 | 42.69 | 43.47 | 2,234,254 | +0.29(+0.66%) |
Jun 04, 2018 | 43.67 | 44.05 | 42.92 | 43.18 | 2,371,453 | -0.15(-0.34%) |
Jun 01, 2018 | 43.47 | 44.00 | 43.22 | 43.33 | 2,309,441 | +0.47(+1.09%) |
May 31, 2018 | 44.22 | 44.82 | 42.66 | 42.86 | 2,832,452 | -0.40(-0.92%) |
May 30, 2018 | 42.64 | 43.59 | 42.64 | 43.26 | 1,933,720 | +1.07(+2.53%) |
May 29, 2018 | 42.43 | 43.01 | 42.01 | 42.19 | 1,724,588 | -0.68(-1.58%) |
May 25, 2018 | 42.87 | 42.87 | 42.87 | 0 | -0.30(-0.70%) | |
May 24, 2018 | 43.38 | 43.62 | 42.91 | 43.17 | 2,222,208 | +0.02(+0.04%) |
May 23, 2018 | 43.48 | 43.86 | 42.90 | 43.16 | 1,977,839 | -0.56(-1.29%) |
May 22, 2018 | 44.01 | 44.53 | 43.66 | 43.72 | 1,518,539 | -0.03(-0.08%) |
May 21, 2018 | 44.22 | 44.22 | 43.38 | 43.75 | 2,106,676 | -0.35(-0.79%) |
May 18, 2018 | 44.36 | 44.61 | 43.90 | 44.10 | 2,603,792 | -0.45(-1.01%) |
May 17, 2018 | 44.40 | 45.17 | 44.23 | 44.55 | 2,686,953 | +0.38(+0.86%) |
May 16, 2018 | 42.69 | 44.83 | 42.69 | 44.17 | 3,680,066 | +1.29(+3.01%) |
May 15, 2018 | 41.80 | 42.94 | 41.45 | 42.88 | 3,151,064 | +0.77(+1.83%) |
May 14, 2018 | 42.06 | 42.25 | 41.74 | 42.11 | 1,335,630 | +0.29(+0.68%) |
May 11, 2018 | 41.68 | 42.34 | 41.43 | 41.82 | 2,427,468 | +0.39(+0.94%) |
May 10, 2018 | 40.71 | 41.93 | 40.62 | 41.43 | 2,606,050 | +0.75(+1.83%) |
May 09, 2018 | 40.54 | 40.88 | 40.34 | 40.69 | 1,693,436 | +0.36(+0.90%) |
May 08, 2018 | 40.22 | 40.64 | 40.01 | 40.32 | 1,406,837 | +0.09(+0.22%) |
May 07, 2018 | 40.08 | 40.36 | 39.84 | 40.23 | 1,292,626 | +0.19(+0.48%) |
May 04, 2018 | 38.60 | 40.34 | 38.15 | 40.04 | 1,986,822 | +1.27(+3.26%) |
May 03, 2018 | 38.66 | 39.38 | 38.51 | 38.78 | 1,952,854 | +0.02(+0.04%) |
May 02, 2018 | 38.47 | 39.27 | 38.47 | 38.76 | 2,421,007 | +0.50(+1.31%) |