Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 37.70 | 38.10 | 37.55 | 37.95 | 35,592,820 | +0.27(+0.72%) |
Jul 30, 2018 | 37.85 | 37.94 | 37.59 | 37.68 | 11,293,243 | -0.10(-0.28%) |
Jul 27, 2018 | 37.84 | 37.99 | 37.57 | 37.79 | 18,145,656 | -0.01(-0.02%) |
Jul 26, 2018 | 37.86 | 37.98 | 37.71 | 37.80 | 25,656,136 | -0.74(-1.92%) |
Jul 25, 2018 | 38.14 | 38.56 | 38.04 | 38.54 | 29,503,594 | +0.54(+1.42%) |
Jul 24, 2018 | 37.87 | 38.13 | 37.87 | 38.00 | 49,821,016 | +1.20(+3.26%) |
Jul 23, 2018 | 36.78 | 36.84 | 36.70 | 36.80 | 15,401,159 | -0.09(-0.24%) |
Jul 20, 2018 | 36.48 | 36.89 | 36.48 | 36.88 | 34,344,712 | +0.86(+2.39%) |
Jul 19, 2018 | 36.13 | 36.35 | 35.88 | 36.02 | 38,038,204 | -0.66(-1.80%) |
Jul 18, 2018 | 36.50 | 36.71 | 36.32 | 36.68 | 22,022,096 | -0.16(-0.43%) |
Jul 17, 2018 | 36.48 | 36.93 | 36.44 | 36.84 | 16,592,730 | -0.06(-0.17%) |
Jul 16, 2018 | 36.95 | 37.02 | 36.83 | 36.90 | 16,617,089 | -0.43(-1.14%) |
Jul 13, 2018 | 37.10 | 37.36 | 37.04 | 37.33 | 18,933,806 | -0.03(-0.09%) |
Jul 12, 2018 | 37.30 | 37.44 | 37.19 | 37.36 | 26,437,008 | +0.68(+1.85%) |
Jul 11, 2018 | 36.76 | 36.97 | 36.48 | 36.68 | 24,653,772 | -0.76(-2.02%) |
Jul 10, 2018 | 37.33 | 37.46 | 37.14 | 37.44 | 23,738,922 | -0.17(-0.46%) |
Jul 09, 2018 | 37.33 | 37.63 | 37.27 | 37.62 | 24,111,756 | +0.77(+2.10%) |
Jul 06, 2018 | 36.40 | 37.00 | 36.35 | 36.84 | 26,036,996 | +0.34(+0.93%) |
Jul 05, 2018 | 36.65 | 36.69 | 36.26 | 36.50 | 25,315,572 | -0.11(-0.31%) |
Jul 03, 2018 | 36.61 | 36.61 | 36.61 | 0 | -0.01(-0.02%) | |
Jul 02, 2018 | 36.67 | 36.80 | 36.38 | 36.62 | 33,660,492 | -0.77(-2.05%) |
Jun 29, 2018 | 37.39 | 37.55 | 37.24 | 37.39 | 34,247,368 | +0.53(+1.44%) |
Jun 28, 2018 | 36.46 | 36.87 | 36.40 | 36.86 | 30,710,556 | +0.32(+0.88%) |
Jun 27, 2018 | 37.18 | 37.28 | 36.46 | 36.54 | 41,165,352 | -1.05(-2.80%) |
Jun 26, 2018 | 37.60 | 37.79 | 37.44 | 37.59 | 27,216,064 | -0.04(-0.12%) |
Jun 25, 2018 | 37.77 | 37.82 | 37.30 | 37.63 | 45,007,224 | -0.83(-2.15%) |
Jun 22, 2018 | 38.50 | 38.51 | 38.28 | 38.46 | 21,756,084 | +0.47(+1.24%) |
Jun 21, 2018 | 38.43 | 38.46 | 37.97 | 37.99 | 39,430,224 | -0.92(-2.37%) |
Jun 20, 2018 | 39.04 | 39.08 | 38.76 | 38.91 | 19,227,678 | -0.22(-0.56%) |
Jun 19, 2018 | 39.17 | 38.69 | 39.13 | 34,719,280 | -0.59(-1.48%) | |
Jun 18, 2018 | 39.59 | 39.82 | 39.31 | 39.72 | 31,660,420 | -0.48(-1.20%) |
Jun 15, 2018 | 40.21 | 39.72 | 40.20 | 30,718,766 | -0.22(-0.55%) | |
Jun 14, 2018 | 40.59 | 40.67 | 40.38 | 40.42 | 20,603,528 | -0.13(-0.32%) |
Jun 13, 2018 | 40.91 | 41.01 | 40.46 | 40.55 | 31,102,236 | -0.64(-1.54%) |
Jun 12, 2018 | 41.30 | 41.31 | 40.96 | 41.19 | 18,107,394 | -0.05(-0.12%) |
Jun 11, 2018 | 41.20 | 41.33 | 41.17 | 41.24 | 15,255,343 | -0.16(-0.39%) |
Jun 08, 2018 | 41.20 | 41.47 | 41.10 | 41.40 | 18,625,356 | -0.22(-0.54%) |
Jun 07, 2018 | 42.00 | 42.02 | 41.41 | 41.62 | 25,396,260 | -0.26(-0.62%) |
Jun 06, 2018 | 41.88 | 41.38 | 41.88 | 18,017,284 | +0.61(+1.48%) | |
Jun 05, 2018 | 41.28 | 41.35 | 41.13 | 41.27 | 12,674,587 | +0.08(+0.19%) |
Jun 04, 2018 | 41.07 | 41.25 | 41.04 | 41.19 | 16,185,729 | +0.59(+1.46%) |
Jun 01, 2018 | 40.35 | 40.71 | 40.35 | 40.60 | 27,760,616 | +0.50(+1.24%) |
May 31, 2018 | 40.03 | 40.34 | 39.90 | 40.10 | 23,191,160 | +0.33(+0.82%) |
May 30, 2018 | 39.53 | 39.91 | 39.41 | 39.78 | 20,231,774 | +0.18(+0.46%) |
May 29, 2018 | 40.08 | 40.14 | 39.41 | 39.60 | 35,107,920 | -0.87(-2.14%) |
May 25, 2018 | 40.46 | 40.46 | 40.46 | 0 | -0.09(-0.21%) | |
May 24, 2018 | 40.62 | 40.68 | 40.16 | 40.55 | 16,555,216 | -0.25(-0.61%) |
May 23, 2018 | 40.46 | 40.86 | 40.39 | 40.80 | 21,358,922 | -0.45(-1.08%) |
May 22, 2018 | 41.43 | 41.69 | 41.21 | 41.25 | 18,364,252 | -0.21(-0.52%) |
May 21, 2018 | 41.45 | 41.58 | 41.30 | 41.46 | 13,069,981 | +0.33(+0.81%) |
May 18, 2018 | 41.19 | 41.22 | 40.99 | 41.13 | 14,282,291 | +0.09(+0.21%) |
May 17, 2018 | 41.27 | 41.41 | 40.95 | 41.04 | 20,916,724 | -0.70(-1.67%) |
May 16, 2018 | 41.44 | 41.82 | 41.41 | 41.73 | 21,155,326 | +0.68(+1.65%) |
May 15, 2018 | 41.09 | 41.16 | 40.86 | 41.06 | 25,529,050 | -0.70(-1.69%) |
May 14, 2018 | 41.90 | 42.01 | 41.70 | 41.76 | 20,710,316 | +0.40(+0.98%) |
May 11, 2018 | 41.43 | 41.46 | 41.20 | 41.36 | 28,839,048 | +0.12(+0.29%) |
May 10, 2018 | 40.88 | 41.36 | 40.85 | 41.24 | 33,104,560 | +0.52(+1.27%) |
May 09, 2018 | 40.67 | 40.77 | 40.41 | 40.72 | 29,365,762 | +0.39(+0.96%) |
May 08, 2018 | 40.36 | 40.37 | 40.02 | 40.34 | 23,488,646 | +0.58(+1.47%) |
May 07, 2018 | 39.71 | 39.95 | 39.68 | 39.75 | 16,019,936 | -0.21(-0.54%) |
May 04, 2018 | 39.37 | 40.16 | 39.31 | 39.97 | 25,475,696 | +0.08(+0.19%) |
May 03, 2018 | 39.74 | 40.04 | 39.20 | 39.89 | 39,162,516 | -0.26(-0.64%) |
May 02, 2018 | 40.46 | 40.47 | 40.07 | 40.15 | 20,669,324 | -0.11(-0.28%) |