Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 36.50 | 36.65 | 36.26 | 36.61 | 7,633,749 | +0.29(+0.79%) |
Jul 30, 2018 | 36.43 | 36.53 | 36.22 | 36.32 | 6,932,291 | -0.16(-0.45%) |
Jul 27, 2018 | 36.68 | 36.82 | 36.32 | 36.49 | 7,887,848 | -0.26(-0.70%) |
Jul 26, 2018 | 36.80 | 37.02 | 36.57 | 36.75 | 8,954,484 | +0.09(+0.24%) |
Jul 25, 2018 | 36.93 | 37.06 | 36.38 | 36.66 | 12,138,404 | -0.54(-1.45%) |
Jul 24, 2018 | 36.67 | 37.25 | 36.32 | 37.19 | 10,667,322 | +0.30(+0.82%) |
Jul 23, 2018 | 37.23 | 37.27 | 36.77 | 36.89 | 7,557,278 | -0.25(-0.67%) |
Jul 20, 2018 | 37.13 | 37.20 | 36.79 | 37.14 | 5,659,806 | -0.06(-0.16%) |
Jul 19, 2018 | 37.15 | 37.48 | 37.08 | 37.20 | 7,376,282 | +0.18(+0.49%) |
Jul 18, 2018 | 37.17 | 37.22 | 36.93 | 37.02 | 5,541,346 | -0.17(-0.46%) |
Jul 17, 2018 | 37.08 | 37.30 | 37.07 | 37.19 | 5,943,921 | +0.16(+0.42%) |
Jul 16, 2018 | 37.04 | 37.16 | 36.87 | 37.04 | 6,344,569 | -0.00(-0.01%) |
Jul 13, 2018 | 36.86 | 37.06 | 36.69 | 37.04 | 7,218,004 | +0.23(+0.61%) |
Jul 12, 2018 | 36.82 | 36.96 | 36.57 | 36.82 | 8,432,085 | +0.02(+0.05%) |
Jul 11, 2018 | 36.64 | 36.99 | 36.58 | 36.80 | 6,385,400 | +0.21(+0.58%) |
Jul 10, 2018 | 35.91 | 36.77 | 35.73 | 36.59 | 8,468,660 | +0.46(+1.28%) |
Jul 09, 2018 | 37.18 | 37.23 | 36.00 | 36.12 | 10,701,947 | -1.09(-2.93%) |
Jul 06, 2018 | 36.90 | 37.29 | 36.84 | 37.22 | 7,182,084 | +0.39(+1.05%) |
Jul 05, 2018 | 36.86 | 36.89 | 36.58 | 36.83 | 10,664,201 | -0.00(-0.01%) |
Jul 03, 2018 | 36.83 | 36.83 | 36.83 | 0 | -0.10(-0.27%) | |
Jul 02, 2018 | 36.63 | 36.98 | 36.49 | 36.93 | 7,372,845 | +0.43(+1.19%) |
Jun 29, 2018 | 36.41 | 36.75 | 36.24 | 36.50 | 7,762,012 | +0.05(+0.13%) |
Jun 28, 2018 | 36.76 | 37.04 | 36.40 | 36.45 | 8,968,011 | -0.28(-0.76%) |
Jun 27, 2018 | 36.57 | 36.85 | 36.48 | 36.73 | 10,120,390 | +0.29(+0.79%) |
Jun 26, 2018 | 36.35 | 36.78 | 36.35 | 36.44 | 9,044,295 | +0.08(+0.22%) |
Jun 25, 2018 | 36.04 | 36.46 | 35.92 | 36.36 | 8,046,777 | +0.46(+1.28%) |
Jun 22, 2018 | 35.76 | 35.93 | 35.57 | 35.90 | 10,535,216 | +0.20(+0.57%) |
Jun 21, 2018 | 35.54 | 35.96 | 35.51 | 35.70 | 8,052,017 | +0.15(+0.41%) |
Jun 20, 2018 | 35.73 | 35.73 | 35.43 | 35.55 | 6,008,370 | -0.07(-0.18%) |
Jun 19, 2018 | 35.10 | 35.64 | 35.10 | 35.62 | 11,352,104 | +0.57(+1.61%) |
Jun 18, 2018 | 34.88 | 35.13 | 34.78 | 35.05 | 7,340,097 | +0.19(+0.55%) |
Jun 15, 2018 | 34.89 | 34.70 | 34.86 | 19,085,624 | +0.16(+0.45%) | |
Jun 14, 2018 | 34.34 | 34.78 | 34.14 | 34.70 | 10,120,582 | +0.37(+1.07%) |
Jun 13, 2018 | 34.44 | 34.68 | 34.25 | 34.34 | 7,175,837 | -0.06(-0.17%) |
Jun 12, 2018 | 33.96 | 34.43 | 33.93 | 34.40 | 8,524,377 | +0.44(+1.29%) |
Jun 11, 2018 | 34.31 | 34.34 | 33.88 | 33.96 | 7,351,812 | -0.31(-0.89%) |
Jun 08, 2018 | 34.23 | 34.39 | 34.13 | 34.26 | 8,269,029 | +0.09(+0.27%) |
Jun 07, 2018 | 34.13 | 34.45 | 33.97 | 34.17 | 8,128,310 | +0.05(+0.16%) |
Jun 06, 2018 | 34.04 | 34.12 | 11,574,731 | -0.69(-1.99%) | ||
Jun 05, 2018 | 35.27 | 35.27 | 34.73 | 34.81 | 9,717,101 | -0.41(-1.16%) |
Jun 04, 2018 | 35.51 | 35.64 | 35.11 | 35.22 | 8,207,412 | -0.17(-0.49%) |
Jun 01, 2018 | 35.95 | 35.95 | 35.16 | 35.39 | 8,981,942 | -0.59(-1.65%) |
May 31, 2018 | 35.76 | 36.16 | 35.64 | 35.99 | 12,279,583 | +0.12(+0.33%) |
May 30, 2018 | 35.45 | 35.95 | 35.39 | 35.87 | 10,150,617 | +0.33(+0.94%) |
May 29, 2018 | 35.08 | 35.70 | 35.08 | 35.53 | 8,840,037 | +0.28(+0.81%) |
May 25, 2018 | 35.25 | 35.25 | 35.25 | 0 | +0.26(+0.76%) | |
May 24, 2018 | 34.75 | 35.09 | 34.72 | 34.98 | 7,382,295 | +0.20(+0.57%) |
May 23, 2018 | 34.74 | 34.92 | 34.59 | 34.78 | 10,387,225 | +0.18(+0.53%) |
May 22, 2018 | 34.87 | 35.01 | 34.54 | 34.60 | 7,545,224 | -0.17(-0.49%) |
May 21, 2018 | 34.08 | 34.84 | 34.07 | 34.77 | 9,659,197 | +0.82(+2.41%) |
May 18, 2018 | 33.96 | 34.15 | 33.69 | 33.95 | 7,207,357 | +0.01(+0.02%) |
May 17, 2018 | 34.19 | 34.25 | 33.86 | 33.95 | 6,861,606 | -0.16(-0.48%) |
May 16, 2018 | 34.42 | 34.51 | 34.00 | 34.11 | 7,090,394 | -0.36(-1.06%) |
May 15, 2018 | 34.56 | 34.70 | 34.19 | 34.47 | 6,999,571 | -0.29(-0.84%) |
May 14, 2018 | 34.95 | 34.97 | 34.59 | 34.77 | 5,461,949 | -0.12(-0.34%) |
May 11, 2018 | 34.88 | 35.01 | 34.71 | 34.88 | 4,944,826 | +0.11(+0.32%) |
May 10, 2018 | 34.67 | 34.78 | 34.40 | 34.77 | 9,042,119 | +0.42(+1.23%) |
May 09, 2018 | 34.75 | 34.79 | 34.26 | 34.35 | 10,211,670 | -0.35(-1.01%) |
May 08, 2018 | 35.29 | 35.29 | 34.62 | 34.70 | 10,157,096 | -0.75(-2.11%) |
May 07, 2018 | 35.65 | 35.67 | 35.35 | 35.45 | 9,100,863 | -0.16(-0.45%) |
May 04, 2018 | 35.42 | 35.84 | 35.39 | 35.61 | 7,445,660 | +0.22(+0.63%) |
May 03, 2018 | 35.34 | 35.61 | 35.05 | 35.39 | 12,049,537 | -0.08(-0.24%) |
May 02, 2018 | 35.48 | 35.63 | 35.34 | 35.47 | 12,318,745 | +0.05(+0.14%) |