Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 37.70 | 37.94 | 37.52 | 37.67 | 18,319,668 | +0.15(+0.39%) |
Jul 30, 2018 | 37.06 | 37.73 | 37.06 | 37.52 | 10,018,476 | +0.35(+0.95%) |
Jul 27, 2018 | 36.18 | 37.34 | 36.00 | 37.17 | 19,038,484 | +1.16(+3.21%) |
Jul 26, 2018 | 36.16 | 36.95 | 35.80 | 36.01 | 16,208,554 | -1.12(-3.03%) |
Jul 25, 2018 | 37.26 | 37.51 | 36.93 | 37.13 | 12,699,281 | -0.09(-0.24%) |
Jul 24, 2018 | 37.42 | 36.86 | 37.22 | 11,882,656 | +0.26(+0.69%) | |
Jul 23, 2018 | 36.95 | 37.08 | 36.63 | 36.97 | 7,367,315 | -0.03(-0.09%) |
Jul 20, 2018 | 36.44 | 37.14 | 36.43 | 37.00 | 10,193,798 | +0.45(+1.23%) |
Jul 19, 2018 | 36.38 | 36.61 | 35.42 | 36.55 | 14,334,650 | -0.31(-0.85%) |
Jul 18, 2018 | 36.70 | 37.10 | 36.65 | 36.86 | 7,892,675 | +0.05(+0.14%) |
Jul 17, 2018 | 36.68 | 37.06 | 36.65 | 36.81 | 12,481,991 | +0.13(+0.37%) |
Jul 16, 2018 | 37.45 | 37.51 | 36.57 | 36.68 | 10,955,516 | -0.87(-2.32%) |
Jul 13, 2018 | 37.27 | 37.69 | 37.24 | 37.55 | 8,456,589 | +0.31(+0.84%) |
Jul 12, 2018 | 37.76 | 37.84 | 37.14 | 37.24 | 8,224,953 | -0.44(-1.16%) |
Jul 11, 2018 | 37.67 | 11,988,467 | -0.04(-0.12%) | |||
Jul 10, 2018 | 37.53 | 37.74 | 37.29 | 37.72 | 15,202,303 | +0.47(+1.28%) |
Jul 09, 2018 | 37.42 | 37.45 | 36.99 | 37.24 | 12,206,662 | -0.17(-0.46%) |
Jul 06, 2018 | 37.07 | 37.59 | 37.00 | 37.42 | 13,585,169 | +0.42(+1.15%) |
Jul 05, 2018 | 36.23 | 37.00 | 36.17 | 36.99 | 10,463,749 | +0.75(+2.07%) |
Jul 03, 2018 | 36.24 | 36.24 | 36.24 | 0 | +0.38(+1.06%) | |
Jul 02, 2018 | 36.20 | 36.40 | 35.59 | 35.86 | 10,055,017 | -0.59(-1.62%) |
Jun 29, 2018 | 36.82 | 36.88 | 36.43 | 36.45 | 10,286,674 | -0.32(-0.87%) |
Jun 28, 2018 | 36.25 | 36.81 | 36.18 | 36.77 | 10,179,331 | +0.83(+2.32%) |
Jun 27, 2018 | 36.05 | 36.24 | 35.72 | 35.94 | 11,199,367 | -0.07(-0.20%) |
Jun 26, 2018 | 36.51 | 36.66 | 35.99 | 36.01 | 11,877,755 | -0.62(-1.70%) |
Jun 25, 2018 | 36.46 | 36.73 | 36.32 | 36.63 | 10,114,703 | +0.03(+0.09%) |
Jun 22, 2018 | 36.45 | 36.77 | 36.42 | 36.60 | 11,801,565 | +0.21(+0.58%) |
Jun 21, 2018 | 36.45 | 36.52 | 36.26 | 36.39 | 9,633,893 | -0.04(-0.11%) |
Jun 20, 2018 | 36.54 | 36.57 | 36.25 | 36.43 | 12,598,089 | -0.03(-0.07%) |
Jun 19, 2018 | 36.25 | 36.72 | 36.10 | 36.45 | 18,232,972 | +0.12(+0.34%) |
Jun 18, 2018 | 36.83 | 36.84 | 36.03 | 36.33 | 11,873,656 | -0.76(-2.06%) |
Jun 15, 2018 | 37.10 | 36.40 | 37.09 | 17,934,734 | +0.70(+1.92%) | |
Jun 14, 2018 | 36.46 | 36.55 | 36.20 | 36.40 | 8,728,075 | -0.02(-0.05%) |
Jun 13, 2018 | 36.72 | 36.72 | 36.16 | 36.41 | 14,514,971 | -0.29(-0.78%) |
Jun 12, 2018 | 36.93 | 36.97 | 36.60 | 36.70 | 11,916,134 | -0.23(-0.64%) |
Jun 11, 2018 | 36.64 | 37.07 | 36.52 | 36.93 | 12,258,289 | +0.34(+0.94%) |
Jun 08, 2018 | 35.97 | 36.60 | 35.95 | 36.59 | 10,787,163 | +0.65(+1.80%) |
Jun 07, 2018 | 35.69 | 36.21 | 35.51 | 35.95 | 12,026,766 | +0.24(+0.67%) |
Jun 06, 2018 | 35.47 | 35.70 | 14,053,334 | -0.01(-0.04%) | ||
Jun 05, 2018 | 35.55 | 35.78 | 35.23 | 35.72 | 12,207,888 | +0.20(+0.55%) |
Jun 04, 2018 | 35.32 | 35.72 | 35.20 | 35.52 | 9,232,709 | +0.19(+0.54%) |
Jun 01, 2018 | 35.45 | 35.58 | 35.25 | 35.33 | 7,406,928 | -0.01(-0.04%) |
May 31, 2018 | 35.77 | 35.84 | 35.22 | 35.34 | 16,834,714 | -0.54(-1.50%) |
May 30, 2018 | 35.46 | 35.95 | 35.14 | 35.88 | 11,335,418 | +0.55(+1.54%) |
May 29, 2018 | 35.04 | 35.36 | 34.93 | 35.34 | 12,254,175 | +0.06(+0.18%) |
May 25, 2018 | 35.27 | 35.27 | 35.27 | 0 | -0.16(-0.47%) | |
May 24, 2018 | 35.48 | 35.52 | 35.28 | 35.44 | 11,472,711 | +0.01(+0.02%) |
May 23, 2018 | 35.04 | 35.49 | 34.96 | 35.43 | 10,459,656 | +0.42(+1.21%) |
May 22, 2018 | 35.25 | 35.38 | 34.97 | 35.01 | 11,905,797 | -0.27(-0.77%) |
May 21, 2018 | 35.27 | 35.42 | 35.17 | 35.28 | 9,996,231 | +0.06(+0.18%) |
May 18, 2018 | 35.09 | 35.43 | 34.91 | 35.22 | 13,519,737 | +0.16(+0.45%) |
May 17, 2018 | 34.96 | 35.25 | 34.87 | 35.06 | 18,512,690 | +0.27(+0.77%) |
May 16, 2018 | 34.69 | 35.06 | 34.57 | 34.79 | 14,714,244 | +0.22(+0.64%) |
May 15, 2018 | 34.66 | 34.75 | 34.18 | 34.57 | 15,340,017 | -0.32(-0.91%) |
May 14, 2018 | 35.01 | 35.29 | 34.85 | 34.89 | 14,758,878 | -0.11(-0.31%) |
May 11, 2018 | 35.43 | 35.71 | 34.92 | 34.99 | 17,167,422 | -0.54(-1.52%) |
May 10, 2018 | 35.51 | 35.89 | 35.49 | 35.53 | 7,831,932 | +0.08(+0.21%) |
May 09, 2018 | 35.11 | 35.80 | 34.98 | 35.46 | 9,436,216 | +0.41(+1.18%) |
May 08, 2018 | 35.18 | 35.19 | 34.70 | 35.04 | 12,128,784 | -0.28(-0.79%) |
May 07, 2018 | 35.67 | 35.75 | 35.25 | 35.32 | 8,356,406 | -0.35(-0.98%) |
May 04, 2018 | 35.60 | 36.00 | 35.60 | 35.67 | 10,505,763 | -0.06(-0.18%) |
May 03, 2018 | 35.32 | 36.01 | 35.27 | 35.74 | 11,499,137 | +0.42(+1.20%) |
May 02, 2018 | 35.60 | 35.78 | 35.14 | 35.31 | 13,435,693 | -0.22(-0.61%) |