Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 38.56 | 39.10 | 38.41 | 39.02 | 3,134,890 | +0.71(+1.86%) |
Jul 30, 2018 | 37.88 | 38.68 | 37.88 | 38.31 | 3,094,499 | +0.53(+1.40%) |
Jul 27, 2018 | 38.11 | 38.49 | 37.60 | 37.78 | 3,596,812 | -0.01(-0.04%) |
Jul 26, 2018 | 38.81 | 38.81 | 36.90 | 37.80 | 5,325,280 | -0.73(-1.89%) |
Jul 25, 2018 | 38.48 | 38.76 | 38.31 | 38.52 | 3,805,627 | -0.01(-0.02%) |
Jul 24, 2018 | 38.37 | 38.60 | 38.25 | 38.53 | 3,936,669 | +0.26(+0.68%) |
Jul 23, 2018 | 38.50 | 38.53 | 38.15 | 38.27 | 2,652,061 | -0.11(-0.28%) |
Jul 20, 2018 | 38.38 | 38.56 | 38.23 | 38.38 | 2,129,162 | -0.34(-0.88%) |
Jul 19, 2018 | 38.53 | 38.84 | 38.28 | 38.72 | 1,722,303 | +0.19(+0.49%) |
Jul 18, 2018 | 38.55 | 38.72 | 38.36 | 38.53 | 2,475,240 | -0.05(-0.13%) |
Jul 17, 2018 | 38.12 | 38.70 | 37.91 | 38.58 | 2,415,155 | +0.48(+1.26%) |
Jul 16, 2018 | 38.61 | 38.69 | 37.99 | 38.10 | 1,713,788 | -0.50(-1.30%) |
Jul 13, 2018 | 38.73 | 38.89 | 38.44 | 38.60 | 1,807,688 | -0.12(-0.32%) |
Jul 12, 2018 | 38.75 | 39.22 | 38.50 | 38.73 | 3,565,693 | +0.33(+0.85%) |
Jul 11, 2018 | 38.41 | 38.73 | 38.38 | 38.40 | 4,043,445 | -0.44(-1.12%) |
Jul 10, 2018 | 38.55 | 38.89 | 38.55 | 38.84 | 2,570,247 | +0.31(+0.79%) |
Jul 09, 2018 | 38.31 | 38.63 | 38.15 | 38.53 | 3,202,545 | +0.50(+1.32%) |
Jul 06, 2018 | 37.73 | 38.24 | 37.49 | 38.03 | 2,181,489 | +0.12(+0.33%) |
Jul 05, 2018 | 37.74 | 37.94 | 37.26 | 37.91 | 2,702,763 | +0.42(+1.12%) |
Jul 03, 2018 | 37.48 | 37.48 | 37.48 | 0 | -0.05(-0.14%) | |
Jul 02, 2018 | 37.70 | 37.74 | 37.02 | 37.54 | 4,135,068 | -0.29(-0.77%) |
Jun 29, 2018 | 38.23 | 38.40 | 37.82 | 37.83 | 3,251,939 | -0.26(-0.69%) |
Jun 28, 2018 | 38.28 | 38.39 | 37.79 | 38.09 | 3,519,953 | -0.31(-0.81%) |
Jun 27, 2018 | 38.70 | 39.05 | 38.39 | 38.40 | 3,700,168 | -0.24(-0.62%) |
Jun 26, 2018 | 38.60 | 38.81 | 38.43 | 38.64 | 3,117,949 | +0.12(+0.30%) |
Jun 25, 2018 | 38.48 | 38.65 | 37.99 | 38.52 | 3,766,901 | +0.03(+0.08%) |
Jun 22, 2018 | 38.59 | 38.94 | 38.46 | 38.49 | 10,593,923 | +0.09(+0.25%) |
Jun 21, 2018 | 39.36 | 39.39 | 38.19 | 38.40 | 5,892,741 | -0.94(-2.40%) |
Jun 20, 2018 | 39.94 | 39.94 | 39.16 | 39.34 | 3,987,701 | -0.44(-1.11%) |
Jun 19, 2018 | 40.24 | 40.37 | 39.69 | 39.79 | 4,017,469 | -0.78(-1.93%) |
Jun 18, 2018 | 40.11 | 40.82 | 39.99 | 40.57 | 5,280,268 | +0.31(+0.78%) |
Jun 15, 2018 | 41.28 | 39.91 | 40.26 | 9,306,029 | -1.02(-2.48%) | |
Jun 14, 2018 | 41.76 | 41.81 | 41.16 | 41.28 | 5,482,000 | -0.26(-0.63%) |
Jun 13, 2018 | 42.41 | 42.44 | 41.47 | 41.54 | 4,967,211 | -1.06(-2.49%) |
Jun 12, 2018 | 43.07 | 43.27 | 42.53 | 42.61 | 3,883,135 | -0.25(-0.59%) |
Jun 11, 2018 | 42.76 | 43.14 | 42.71 | 42.86 | 3,254,840 | +0.15(+0.34%) |
Jun 08, 2018 | 42.27 | 42.84 | 42.18 | 42.71 | 4,670,759 | +0.15(+0.34%) |
Jun 07, 2018 | 42.85 | 42.90 | 42.51 | 42.57 | 4,937,436 | -0.28(-0.64%) |
Jun 06, 2018 | 42.85 | 42.84 | 6,595,766 | +1.31(+3.15%) | ||
Jun 05, 2018 | 41.89 | 42.55 | 41.49 | 41.54 | 8,777,077 | -0.06(-0.14%) |
Jun 04, 2018 | 40.56 | 41.81 | 40.56 | 41.60 | 9,187,487 | +1.47(+3.68%) |
Jun 01, 2018 | 40.01 | 40.43 | 39.60 | 40.12 | 4,907,467 | +1.26(+3.25%) |
May 31, 2018 | 39.16 | 39.46 | 38.67 | 38.86 | 3,117,477 | -0.28(-0.72%) |
May 30, 2018 | 38.81 | 39.37 | 38.73 | 39.14 | 2,536,156 | +0.69(+1.79%) |
May 29, 2018 | 38.98 | 39.08 | 38.23 | 38.45 | 3,001,244 | -0.86(-2.20%) |
May 25, 2018 | 39.32 | 39.32 | 39.32 | 0 | -0.34(-0.86%) | |
May 24, 2018 | 39.64 | 39.86 | 39.10 | 39.66 | 3,783,043 | -0.13(-0.32%) |
May 23, 2018 | 39.85 | 40.06 | 39.31 | 39.78 | 4,514,133 | -0.32(-0.79%) |
May 22, 2018 | 39.74 | 40.30 | 39.41 | 40.10 | 4,121,796 | +0.32(+0.81%) |
May 21, 2018 | 39.75 | 39.81 | 39.41 | 39.78 | 2,571,193 | +0.20(+0.51%) |
May 18, 2018 | 39.60 | 39.77 | 39.42 | 39.57 | 2,979,733 | -0.07(-0.18%) |
May 17, 2018 | 39.52 | 39.86 | 39.52 | 39.65 | 3,274,824 | +0.02(+0.05%) |
May 16, 2018 | 38.88 | 40.19 | 38.85 | 39.63 | 6,344,027 | +0.88(+2.27%) |
May 15, 2018 | 38.89 | 38.97 | 38.17 | 38.75 | 4,415,347 | -0.29(-0.74%) |
May 14, 2018 | 38.70 | 39.13 | 38.52 | 39.03 | 3,640,606 | +0.40(+1.04%) |
May 11, 2018 | 38.13 | 38.76 | 38.05 | 38.63 | 2,555,166 | +0.58(+1.53%) |
May 10, 2018 | 37.66 | 38.38 | 37.62 | 38.05 | 1,989,581 | +0.47(+1.25%) |
May 09, 2018 | 37.39 | 37.73 | 37.16 | 37.58 | 2,480,618 | +0.35(+0.93%) |
May 08, 2018 | 37.36 | 37.40 | 37.02 | 37.23 | 2,610,058 | -0.13(-0.35%) |
May 07, 2018 | 37.44 | 37.47 | 36.82 | 37.36 | 3,179,765 | -0.22(-0.57%) |
May 04, 2018 | 36.69 | 37.81 | 36.59 | 37.58 | 3,164,067 | +0.73(+1.99%) |
May 03, 2018 | 36.13 | 36.95 | 36.02 | 36.85 | 6,380,658 | +0.71(+1.97%) |
May 02, 2018 | 36.80 | 36.87 | 36.00 | 36.13 | 3,459,827 | -0.67(-1.82%) |