Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 42.98 | 43.02 | 42.27 | 42.91 | 2,960,809 | -0.01(-0.02%) |
Jul 30, 2018 | 42.53 | 43.40 | 42.50 | 42.92 | 3,560,335 | +0.44(+1.04%) |
Jul 27, 2018 | 42.60 | 42.77 | 42.23 | 42.48 | 2,094,100 | -0.13(-0.31%) |
Jul 26, 2018 | 42.16 | 42.70 | 42.01 | 42.61 | 1,521,926 | +0.61(+1.45%) |
Jul 25, 2018 | 41.67 | 42.16 | 41.65 | 42.00 | 1,486,900 | +0.28(+0.67%) |
Jul 24, 2018 | 42.06 | 41.30 | 41.72 | 2,655,230 | +0.32(+0.77%) | |
Jul 23, 2018 | 40.96 | 41.44 | 40.82 | 41.40 | 1,145,089 | +0.28(+0.68%) |
Jul 20, 2018 | 41.30 | 41.37 | 40.89 | 41.12 | 1,276,132 | -0.20(-0.48%) |
Jul 19, 2018 | 41.01 | 41.48 | 40.81 | 41.32 | 1,032,695 | +0.24(+0.58%) |
Jul 18, 2018 | 41.57 | 41.77 | 40.93 | 41.08 | 1,012,896 | -0.42(-1.01%) |
Jul 17, 2018 | 40.94 | 41.52 | 40.77 | 41.50 | 1,006,638 | +0.41(+1.00%) |
Jul 16, 2018 | 42.00 | 42.00 | 41.04 | 41.09 | 1,184,542 | -0.92(-2.19%) |
Jul 13, 2018 | 42.14 | 41.87 | 42.01 | 1,231,272 | +0.06(+0.14%) | |
Jul 12, 2018 | 42.21 | 41.53 | 41.95 | 2,018,040 | +0.38(+0.91%) | |
Jul 11, 2018 | 41.73 | 41.57 | 1,510,539 | +0.21(+0.51%) | ||
Jul 10, 2018 | 41.40 | 41.54 | 41.09 | 41.36 | 1,123,817 | +0.14(+0.34%) |
Jul 09, 2018 | 41.24 | 41.31 | 40.85 | 41.22 | 1,328,789 | +0.13(+0.32%) |
Jul 06, 2018 | 41.27 | 40.34 | 41.09 | 1,639,091 | +0.85(+2.11%) | |
Jul 05, 2018 | 39.63 | 40.28 | 39.40 | 40.24 | 3,023,492 | +0.72(+1.82%) |
Jul 03, 2018 | 39.52 | 39.52 | 39.52 | 0 | -0.11(-0.28%) | |
Jul 02, 2018 | 39.48 | 39.68 | 38.83 | 39.63 | 1,456,488 | -0.12(-0.30%) |
Jun 29, 2018 | 39.44 | 40.24 | 39.12 | 39.75 | 2,188,238 | +0.33(+0.84%) |
Jun 28, 2018 | 39.20 | 39.57 | 38.83 | 39.42 | 872,506 | +0.09(+0.23%) |
Jun 27, 2018 | 39.85 | 40.15 | 39.31 | 39.33 | 1,207,762 | -0.48(-1.21%) |
Jun 26, 2018 | 39.71 | 40.02 | 39.45 | 39.81 | 1,465,553 | +0.17(+0.43%) |
Jun 25, 2018 | 40.30 | 40.41 | 39.12 | 39.64 | 1,571,834 | -0.82(-2.03%) |
Jun 22, 2018 | 39.75 | 40.87 | 39.59 | 40.46 | 4,523,405 | +0.89(+2.25%) |
Jun 21, 2018 | 39.75 | 39.90 | 39.32 | 39.57 | 4,393,813 | -0.18(-0.45%) |
Jun 20, 2018 | 39.81 | 39.97 | 39.46 | 39.75 | 1,698,959 | +0.00(+0.00%) |
Jun 19, 2018 | 39.90 | 40.25 | 39.63 | 39.75 | 2,008,861 | -0.49(-1.22%) |
Jun 18, 2018 | 40.30 | 40.42 | 39.94 | 40.24 | 1,440,384 | -0.19(-0.47%) |
Jun 15, 2018 | 40.57 | 40.23 | 40.43 | 3,230,439 | +0.20(+0.50%) | |
Jun 14, 2018 | 38.92 | 40.81 | 38.64 | 40.23 | 4,159,655 | +1.49(+3.85%) |
Jun 13, 2018 | 38.77 | 39.04 | 38.59 | 38.74 | 1,880,074 | -0.04(-0.10%) |
Jun 12, 2018 | 38.46 | 39.08 | 38.23 | 38.78 | 2,217,479 | +0.34(+0.88%) |
Jun 11, 2018 | 38.27 | 38.60 | 38.15 | 38.44 | 1,597,023 | +0.10(+0.26%) |
Jun 08, 2018 | 38.06 | 38.42 | 37.94 | 38.34 | 2,112,918 | +0.20(+0.52%) |
Jun 07, 2018 | 37.95 | 38.22 | 37.80 | 38.14 | 2,202,379 | +0.17(+0.45%) |
Jun 06, 2018 | 37.97 | 1,622,322 | -0.03(-0.08%) | |||
Jun 05, 2018 | 38.23 | 38.52 | 37.91 | 38.00 | 2,617,802 | -0.20(-0.52%) |
Jun 04, 2018 | 38.04 | 38.36 | 37.90 | 38.20 | 2,626,960 | +0.10(+0.26%) |
Jun 01, 2018 | 38.15 | 38.47 | 37.94 | 38.10 | 2,987,148 | +0.21(+0.55%) |
May 31, 2018 | 39.02 | 39.04 | 37.77 | 37.89 | 2,305,296 | -1.13(-2.90%) |
May 30, 2018 | 38.72 | 39.12 | 38.52 | 39.02 | 1,400,252 | +0.44(+1.14%) |
May 29, 2018 | 38.52 | 38.71 | 38.14 | 38.58 | 1,392,896 | -0.34(-0.87%) |
May 25, 2018 | 38.92 | 38.92 | 38.92 | 0 | +0.20(+0.52%) | |
May 24, 2018 | 38.88 | 39.00 | 38.47 | 38.72 | 1,306,719 | -0.10(-0.26%) |
May 23, 2018 | 38.64 | 38.92 | 38.60 | 38.82 | 963,007 | -0.07(-0.18%) |
May 22, 2018 | 39.19 | 39.25 | 38.83 | 38.89 | 1,122,059 | -0.18(-0.46%) |
May 21, 2018 | 38.94 | 39.23 | 38.71 | 39.07 | 1,247,576 | +0.25(+0.64%) |
May 18, 2018 | 38.94 | 39.06 | 38.67 | 38.82 | 1,408,602 | -0.16(-0.41%) |
May 17, 2018 | 38.76 | 39.16 | 38.57 | 38.98 | 1,967,661 | +0.28(+0.72%) |
May 16, 2018 | 37.98 | 38.88 | 37.83 | 38.70 | 2,009,784 | +0.82(+2.16%) |
May 15, 2018 | 38.05 | 38.20 | 37.69 | 37.88 | 2,382,159 | -0.42(-1.10%) |
May 14, 2018 | 38.23 | 38.38 | 37.88 | 38.30 | 2,119,755 | +0.04(+0.10%) |
May 11, 2018 | 38.20 | 38.56 | 37.95 | 38.26 | 1,828,733 | +0.07(+0.18%) |
May 10, 2018 | 37.10 | 38.25 | 37.03 | 38.19 | 2,972,722 | +1.28(+3.47%) |
May 09, 2018 | 36.94 | 37.19 | 36.44 | 36.91 | 2,210,994 | -0.03(-0.08%) |
May 08, 2018 | 36.86 | 37.15 | 36.58 | 36.94 | 2,501,232 | +0.02(+0.05%) |
May 07, 2018 | 38.02 | 38.06 | 36.59 | 36.92 | 4,107,078 | -1.01(-2.66%) |
May 04, 2018 | 36.69 | 38.79 | 36.16 | 37.93 | 4,731,319 | +1.02(+2.76%) |
May 03, 2018 | 36.10 | 37.71 | 35.10 | 36.91 | 9,653,131 | -2.73(-6.89%) |
May 02, 2018 | 39.64 | 40.07 | 39.23 | 39.64 | 2,529,536 | +0.01(+0.03%) |