Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.20 | 32.37 | 32.20 | 32.34 | 3,961,666 | +0.40(+1.24%) |
Jul 30, 2018 | 31.83 | 32.02 | 31.77 | 31.94 | 2,259,410 | +0.25(+0.78%) |
Jul 27, 2018 | 31.73 | 31.76 | 31.53 | 31.69 | 2,962,383 | +0.31(+0.99%) |
Jul 26, 2018 | 31.06 | 31.53 | 31.04 | 31.38 | 4,537,357 | -0.12(-0.39%) |
Jul 25, 2018 | 32.32 | 32.33 | 31.30 | 31.51 | 6,522,502 | -0.54(-1.67%) |
Jul 24, 2018 | 31.73 | 32.09 | 31.67 | 32.04 | 4,597,842 | +0.21(+0.66%) |
Jul 23, 2018 | 31.94 | 32.05 | 31.80 | 31.83 | 4,421,925 | -0.72(-2.22%) |
Jul 20, 2018 | 31.49 | 32.91 | 31.46 | 32.56 | 14,038,121 | +0.92(+2.90%) |
Jul 19, 2018 | 31.55 | 31.73 | 31.45 | 31.64 | 2,776,658 | -0.22(-0.68%) |
Jul 18, 2018 | 32.01 | 32.01 | 31.77 | 31.86 | 2,684,477 | -0.13(-0.41%) |
Jul 17, 2018 | 31.88 | 32.11 | 31.87 | 31.99 | 2,899,125 | -0.05(-0.15%) |
Jul 16, 2018 | 32.05 | 32.15 | 32.00 | 32.04 | 1,613,595 | -0.42(-1.29%) |
Jul 13, 2018 | 32.37 | 32.49 | 32.36 | 32.46 | 1,850,745 | -0.01(-0.02%) |
Jul 12, 2018 | 32.31 | 32.49 | 32.29 | 32.46 | 3,053,604 | +0.51(+1.58%) |
Jul 11, 2018 | 32.05 | 32.13 | 31.88 | 31.96 | 1,857,130 | -0.26(-0.80%) |
Jul 10, 2018 | 32.21 | 32.29 | 32.16 | 32.22 | 2,755,848 | +0.33(+1.05%) |
Jul 09, 2018 | 32.02 | 32.03 | 31.76 | 31.88 | 2,743,637 | -0.02(-0.05%) |
Jul 06, 2018 | 31.73 | 32.00 | 31.64 | 31.90 | 2,399,341 | +0.23(+0.71%) |
Jul 05, 2018 | 31.52 | 31.77 | 31.48 | 31.67 | 1,760,760 | +0.06(+0.20%) |
Jul 03, 2018 | 31.61 | 31.61 | 31.61 | 0 | +0.41(+1.32%) | |
Jul 02, 2018 | 31.13 | 31.22 | 30.84 | 31.20 | 3,282,149 | -0.15(-0.47%) |
Jun 29, 2018 | 31.59 | 31.31 | 31.34 | 3,036,928 | +0.58(+1.87%) | |
Jun 28, 2018 | 30.78 | 30.87 | 30.67 | 30.77 | 3,368,273 | -0.02(-0.05%) |
Jun 27, 2018 | 31.01 | 31.18 | 30.78 | 30.78 | 2,612,816 | -0.36(-1.15%) |
Jun 26, 2018 | 31.17 | 31.20 | 31.00 | 31.14 | 2,797,594 | +0.10(+0.33%) |
Jun 25, 2018 | 31.29 | 31.31 | 30.97 | 31.04 | 3,521,749 | -0.75(-2.37%) |
Jun 22, 2018 | 31.76 | 31.97 | 31.72 | 31.80 | 2,053,949 | +0.06(+0.20%) |
Jun 21, 2018 | 31.75 | 31.83 | 31.61 | 31.73 | 2,247,613 | -0.17(-0.54%) |
Jun 20, 2018 | 32.11 | 32.11 | 31.72 | 31.90 | 3,008,726 | -0.01(-0.02%) |
Jun 19, 2018 | 31.66 | 31.93 | 31.61 | 31.91 | 2,139,477 | -0.18(-0.56%) |
Jun 18, 2018 | 31.91 | 32.11 | 31.78 | 32.09 | 2,026,262 | -0.13(-0.41%) |
Jun 15, 2018 | 32.61 | 32.06 | 32.22 | 3,133,574 | -0.39(-1.19%) | |
Jun 14, 2018 | 32.67 | 32.94 | 32.48 | 32.61 | 4,507,614 | +0.62(+1.94%) |
Jun 13, 2018 | 32.02 | 32.20 | 31.89 | 31.99 | 2,358,698 | -0.05(-0.15%) |
Jun 12, 2018 | 32.09 | 32.28 | 32.01 | 32.04 | 2,642,007 | +0.01(+0.02%) |
Jun 11, 2018 | 31.86 | 32.07 | 31.80 | 32.03 | 2,054,401 | +0.13(+0.41%) |
Jun 08, 2018 | 31.88 | 31.94 | 31.76 | 31.90 | 2,293,316 | +0.23(+0.71%) |
Jun 07, 2018 | 31.70 | 31.84 | 31.55 | 31.67 | 1,870,946 | +0.05(+0.17%) |
Jun 06, 2018 | 31.69 | 31.62 | 2,446,055 | +0.15(+0.47%) | ||
Jun 05, 2018 | 31.44 | 31.56 | 31.38 | 31.47 | 2,499,760 | -0.18(-0.56%) |
Jun 04, 2018 | 31.80 | 31.83 | 31.52 | 31.65 | 2,109,602 | -0.04(-0.12%) |
Jun 01, 2018 | 31.57 | 31.69 | 31.52 | 31.69 | 1,849,038 | +0.18(+0.57%) |
May 31, 2018 | 31.53 | 31.67 | 31.30 | 31.51 | 3,947,716 | -0.12(-0.37%) |
May 30, 2018 | 31.22 | 31.66 | 31.20 | 31.62 | 3,149,314 | +0.68(+2.21%) |
May 29, 2018 | 30.92 | 31.05 | 30.76 | 30.94 | 2,748,874 | -0.05(-0.15%) |
May 25, 2018 | 30.99 | 30.99 | 30.99 | 0 | -0.14(-0.45%) | |
May 24, 2018 | 31.34 | 31.40 | 31.01 | 31.13 | 2,755,031 | -0.12(-0.37%) |
May 23, 2018 | 31.31 | 31.38 | 31.15 | 31.24 | 3,570,460 | -0.12(-0.37%) |
May 22, 2018 | 31.53 | 31.63 | 31.34 | 31.36 | 4,167,658 | +0.22(+0.70%) |
May 21, 2018 | 31.17 | 31.29 | 31.09 | 31.14 | 2,120,191 | +0.02(+0.05%) |
May 18, 2018 | 31.23 | 31.33 | 31.03 | 31.13 | 4,020,039 | -0.05(-0.17%) |
May 17, 2018 | 31.17 | 31.31 | 31.05 | 31.18 | 2,359,996 | +0.17(+0.55%) |
May 16, 2018 | 30.97 | 31.21 | 30.89 | 31.01 | 2,788,504 | +0.12(+0.38%) |
May 15, 2018 | 30.89 | 30.97 | 30.73 | 30.89 | 2,252,617 | -0.24(-0.77%) |
May 14, 2018 | 31.32 | 31.37 | 31.10 | 31.13 | 2,430,162 | +0.01(+0.02%) |
May 11, 2018 | 30.85 | 31.20 | 30.85 | 31.13 | 3,107,675 | +0.09(+0.28%) |
May 10, 2018 | 30.88 | 31.10 | 30.83 | 31.04 | 2,351,988 | +0.16(+0.51%) |
May 09, 2018 | 30.47 | 30.94 | 30.41 | 30.88 | 3,373,715 | +0.47(+1.54%) |
May 08, 2018 | 30.33 | 30.55 | 30.24 | 30.41 | 3,117,858 | -0.18(-0.60%) |
May 07, 2018 | 30.58 | 30.80 | 30.53 | 30.60 | 2,616,548 | +0.02(+0.08%) |
May 04, 2018 | 30.33 | 30.65 | 30.30 | 30.58 | 2,256,941 | +0.17(+0.56%) |
May 03, 2018 | 30.37 | 30.49 | 30.22 | 30.41 | 2,702,177 | +0.07(+0.23%) |
May 02, 2018 | 30.61 | 30.66 | 30.31 | 30.34 | 3,362,118 | -0.41(-1.32%) |