Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 41.68 | 42.18 | 41.18 | 41.59 | 2,581,080 | +0.13(+0.31%) |
Jul 30, 2018 | 42.27 | 42.59 | 40.98 | 41.46 | 2,132,790 | -0.72(-1.72%) |
Jul 27, 2018 | 43.20 | 43.62 | 41.84 | 42.18 | 2,172,000 | -1.02(-2.36%) |
Jul 26, 2018 | 43.66 | 43.99 | 42.57 | 43.20 | 1,618,340 | -0.57(-1.30%) |
Jul 25, 2018 | 42.87 | 44.70 | 42.02 | 43.77 | 4,942,400 | +1.36(+3.20%) |
Jul 24, 2018 | 43.23 | 43.23 | 41.80 | 42.41 | 2,452,010 | -0.67(-1.55%) |
Jul 23, 2018 | 42.44 | 43.10 | 42.28 | 43.08 | 1,658,980 | +0.58(+1.35%) |
Jul 20, 2018 | 42.51 | 42.70 | 42.46 | 42.50 | 1,135,300 | +0.17(+0.39%) |
Jul 19, 2018 | 42.34 | 42.57 | 42.27 | 42.33 | 1,604,060 | -0.13(-0.32%) |
Jul 18, 2018 | 42.61 | 43.45 | 42.35 | 42.47 | 1,365,870 | -0.16(-0.38%) |
Jul 17, 2018 | 42.64 | 42.76 | 42.16 | 42.63 | 1,518,990 | -0.15(-0.35%) |
Jul 16, 2018 | 42.40 | 42.91 | 42.31 | 42.78 | 1,629,310 | +0.33(+0.78%) |
Jul 13, 2018 | 42.62 | 42.79 | 42.27 | 42.45 | 937,950 | -0.17(-0.40%) |
Jul 12, 2018 | 42.28 | 42.66 | 42.12 | 42.62 | 1,188,230 | +0.58(+1.38%) |
Jul 11, 2018 | 41.75 | 42.19 | 41.75 | 42.04 | 2,440,510 | +0.09(+0.22%) |
Jul 10, 2018 | 42.90 | 42.99 | 41.92 | 41.95 | 2,074,560 | -0.94(-2.18%) |
Jul 09, 2018 | 42.26 | 42.93 | 41.92 | 42.89 | 1,816,280 | +0.65(+1.53%) |
Jul 06, 2018 | 41.34 | 42.31 | 41.34 | 42.24 | 1,609,100 | +0.89(+2.14%) |
Jul 05, 2018 | 41.03 | 41.41 | 39.71 | 41.35 | 2,673,430 | +0.50(+1.23%) |
Jul 03, 2018 | 40.85 | 40.85 | 40.85 | 0 | -0.71(-1.72%) | |
Jul 02, 2018 | 41.04 | 41.63 | 40.67 | 41.57 | 4,031,710 | +0.30(+0.74%) |
Jun 29, 2018 | 41.55 | 42.25 | 41.22 | 41.26 | 2,781,900 | -0.27(-0.65%) |
Jun 28, 2018 | 40.95 | 41.74 | 40.79 | 41.53 | 5,660,400 | +0.37(+0.89%) |
Jun 27, 2018 | 40.91 | 41.38 | 40.83 | 41.17 | 4,525,380 | +0.41(+1.01%) |
Jun 26, 2018 | 40.07 | 40.88 | 39.88 | 40.76 | 2,862,300 | +0.81(+2.03%) |
Jun 25, 2018 | 41.09 | 41.99 | 39.83 | 39.95 | 3,508,860 | -1.26(-3.06%) |
Jun 22, 2018 | 41.61 | 41.79 | 41.19 | 41.21 | 3,371,740 | -0.30(-0.72%) |
Jun 21, 2018 | 41.84 | 41.94 | 41.40 | 41.51 | 2,584,540 | -0.22(-0.52%) |
Jun 20, 2018 | 41.65 | 41.92 | 41.30 | 41.73 | 2,085,850 | +0.27(+0.65%) |
Jun 19, 2018 | 41.33 | 41.65 | 40.92 | 41.46 | 2,737,990 | -0.23(-0.55%) |
Jun 18, 2018 | 41.23 | 41.73 | 40.80 | 41.69 | 1,542,970 | +0.29(+0.70%) |
Jun 15, 2018 | 41.49 | 40.97 | 41.40 | 2,606,030 | +0.43(+1.04%) | |
Jun 14, 2018 | 40.60 | 41.16 | 40.60 | 40.97 | 1,428,030 | +0.34(+0.82%) |
Jun 13, 2018 | 41.09 | 41.47 | 40.61 | 40.63 | 2,405,950 | -0.46(-1.12%) |
Jun 12, 2018 | 40.53 | 41.57 | 40.53 | 41.09 | 4,170,410 | +0.57(+1.41%) |
Jun 11, 2018 | 40.08 | 40.69 | 40.08 | 40.52 | 2,366,140 | +0.34(+0.85%) |
Jun 08, 2018 | 39.81 | 40.40 | 39.56 | 40.19 | 1,569,190 | +0.25(+0.64%) |
Jun 07, 2018 | 40.15 | 40.15 | 39.21 | 39.93 | 3,269,840 | -0.20(-0.50%) |
Jun 06, 2018 | 40.23 | 40.13 | 1,127,840 | +0.49(+1.23%) | ||
Jun 05, 2018 | 39.13 | 39.69 | 39.07 | 39.64 | 2,013,470 | +0.54(+1.37%) |
Jun 04, 2018 | 38.64 | 39.37 | 38.64 | 39.10 | 2,041,940 | +0.56(+1.45%) |
Jun 01, 2018 | 38.32 | 38.78 | 38.31 | 38.54 | 2,297,270 | +0.42(+1.11%) |
May 31, 2018 | 38.09 | 38.50 | 37.87 | 38.12 | 2,836,150 | +0.04(+0.09%) |
May 30, 2018 | 37.83 | 38.39 | 37.51 | 38.09 | 1,368,670 | +0.29(+0.77%) |
May 29, 2018 | 37.82 | 38.49 | 37.47 | 37.79 | 1,507,130 | -0.29(-0.76%) |
May 25, 2018 | 38.08 | 38.08 | 38.08 | 0 | -0.14(-0.37%) | |
May 24, 2018 | 38.05 | 38.43 | 37.83 | 38.22 | 1,151,890 | +0.14(+0.37%) |
May 23, 2018 | 37.66 | 38.13 | 37.55 | 38.08 | 884,940 | +0.33(+0.88%) |
May 22, 2018 | 38.50 | 38.66 | 37.68 | 37.75 | 1,805,730 | -0.72(-1.87%) |
May 21, 2018 | 38.30 | 38.56 | 38.21 | 38.47 | 1,778,840 | +0.33(+0.85%) |
May 18, 2018 | 37.65 | 38.26 | 37.60 | 38.15 | 2,035,730 | +0.56(+1.48%) |
May 17, 2018 | 38.06 | 38.38 | 37.51 | 37.59 | 2,192,170 | -0.52(-1.37%) |
May 16, 2018 | 38.69 | 38.84 | 38.06 | 38.11 | 2,048,930 | -0.69(-1.78%) |
May 15, 2018 | 38.87 | 38.93 | 38.34 | 38.80 | 1,852,850 | -0.32(-0.83%) |
May 14, 2018 | 39.30 | 39.66 | 38.95 | 39.12 | 1,057,080 | -0.09(-0.23%) |
May 11, 2018 | 39.44 | 39.47 | 39.04 | 39.21 | 1,189,800 | -0.13(-0.34%) |
May 10, 2018 | 39.10 | 39.50 | 39.06 | 39.34 | 1,344,530 | +0.32(+0.81%) |
May 09, 2018 | 38.72 | 39.07 | 38.44 | 39.03 | 1,107,790 | +0.38(+0.97%) |
May 08, 2018 | 38.41 | 38.78 | 38.26 | 38.65 | 1,656,320 | +0.05(+0.13%) |
May 07, 2018 | 37.75 | 38.66 | 37.51 | 38.60 | 1,880,760 | +0.81(+2.15%) |
May 04, 2018 | 37.25 | 37.83 | 36.87 | 37.79 | 1,756,130 | +0.46(+1.23%) |
May 03, 2018 | 36.80 | 37.40 | 36.54 | 37.33 | 2,201,020 | +0.50(+1.35%) |
May 02, 2018 | 36.88 | 37.17 | 36.37 | 36.83 | 1,451,450 | -0.07(-0.18%) |