Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 41.11 | 41.29 | 40.84 | 40.92 | 6,518,372 | -0.10(-0.25%) |
Jul 30, 2018 | 41.13 | 41.43 | 40.98 | 41.02 | 8,145,708 | -0.17(-0.40%) |
Jul 27, 2018 | 41.47 | 41.55 | 41.10 | 41.19 | 10,061,708 | -0.35(-0.84%) |
Jul 26, 2018 | 41.56 | 41.75 | 41.37 | 41.54 | 5,159,860 | +0.20(+0.49%) |
Jul 25, 2018 | 41.37 | 41.47 | 40.80 | 41.34 | 4,354,402 | -0.04(-0.09%) |
Jul 24, 2018 | 42.08 | 41.31 | 41.37 | 3,753,667 | -0.58(-1.38%) | |
Jul 23, 2018 | 41.97 | 42.13 | 41.84 | 41.95 | 3,099,255 | -0.14(-0.33%) |
Jul 20, 2018 | 42.31 | 42.31 | 41.88 | 42.09 | 4,871,825 | -0.47(-1.10%) |
Jul 19, 2018 | 42.06 | 42.68 | 41.86 | 42.56 | 8,258,194 | -0.11(-0.26%) |
Jul 18, 2018 | 42.55 | 42.80 | 42.43 | 42.67 | 2,703,403 | +0.12(+0.28%) |
Jul 17, 2018 | 42.43 | 42.86 | 42.43 | 42.55 | 3,114,681 | -0.20(-0.47%) |
Jul 16, 2018 | 43.56 | 43.56 | 42.36 | 42.76 | 6,855,591 | -0.72(-1.65%) |
Jul 13, 2018 | 43.13 | 43.53 | 42.97 | 43.48 | 3,919,909 | +0.14(+0.32%) |
Jul 12, 2018 | 43.71 | 43.71 | 43.16 | 43.34 | 5,224,214 | -0.33(-0.76%) |
Jul 11, 2018 | 45.03 | 45.03 | 43.20 | 43.67 | 7,881,218 | -1.79(-3.93%) |
Jul 10, 2018 | 45.29 | 45.61 | 45.20 | 45.46 | 2,962,959 | +0.24(+0.53%) |
Jul 09, 2018 | 44.74 | 45.27 | 44.22 | 45.22 | 4,260,697 | +0.60(+1.34%) |
Jul 06, 2018 | 44.37 | 44.76 | 44.27 | 44.62 | 6,130,207 | +0.24(+0.54%) |
Jul 05, 2018 | 44.69 | 44.04 | 44.38 | 5,091,890 | +0.13(+0.29%) | |
Jul 03, 2018 | 44.25 | 44.25 | 44.25 | 0 | -0.59(-1.32%) | |
Jul 02, 2018 | 45.17 | 45.44 | 44.58 | 44.84 | 6,107,643 | -0.55(-1.22%) |
Jun 29, 2018 | 45.35 | 45.74 | 45.23 | 45.39 | 4,862,899 | -0.06(-0.12%) |
Jun 28, 2018 | 44.68 | 45.48 | 44.68 | 45.45 | 6,314,173 | +0.95(+2.13%) |
Jun 27, 2018 | 44.30 | 44.76 | 43.84 | 44.50 | 17,811,156 | +0.81(+1.86%) |
Jun 26, 2018 | 44.11 | 44.46 | 43.50 | 43.69 | 6,233,200 | -0.43(-0.98%) |
Jun 25, 2018 | 44.45 | 44.53 | 43.83 | 44.12 | 5,674,698 | -0.42(-0.95%) |
Jun 22, 2018 | 44.51 | 44.91 | 44.40 | 44.54 | 8,057,566 | +0.29(+0.65%) |
Jun 21, 2018 | 44.32 | 45.01 | 43.99 | 44.26 | 12,348,295 | +0.50(+1.14%) |
Jun 20, 2018 | 43.62 | 44.23 | 43.24 | 43.76 | 37,306,856 | +2.96(+7.25%) |
Jun 19, 2018 | 40.46 | 41.27 | 40.37 | 40.80 | 4,018,158 | -0.07(-0.18%) |
Jun 18, 2018 | 40.93 | 41.16 | 40.67 | 40.88 | 5,061,280 | -0.17(-0.43%) |
Jun 15, 2018 | 41.30 | 40.92 | 41.05 | 6,245,891 | +0.13(+0.32%) | |
Jun 14, 2018 | 40.58 | 40.99 | 40.38 | 40.92 | 6,559,772 | +0.93(+2.33%) |
Jun 13, 2018 | 40.09 | 40.26 | 39.69 | 39.99 | 12,188,096 | +2.78(+7.48%) |
Jun 12, 2018 | 36.92 | 37.53 | 36.85 | 37.21 | 4,331,352 | +0.43(+1.18%) |
Jun 11, 2018 | 36.36 | 37.52 | 36.28 | 36.78 | 3,932,421 | +0.34(+0.94%) |
Jun 08, 2018 | 36.01 | 36.65 | 36.01 | 36.44 | 2,024,713 | +0.29(+0.82%) |
Jun 07, 2018 | 35.75 | 36.15 | 35.60 | 36.14 | 2,847,052 | +0.35(+0.98%) |
Jun 06, 2018 | 35.88 | 35.57 | 35.79 | 4,136,892 | +0.10(+0.28%) | |
Jun 05, 2018 | 35.50 | 35.78 | 35.37 | 35.69 | 2,472,843 | +0.28(+0.78%) |
Jun 04, 2018 | 35.28 | 35.63 | 35.28 | 35.41 | 2,852,193 | +0.16(+0.44%) |
Jun 01, 2018 | 35.25 | 35.44 | 35.03 | 35.26 | 2,761,675 | +0.09(+0.26%) |
May 31, 2018 | 35.32 | 35.78 | 34.93 | 35.17 | 2,218,650 | -0.07(-0.21%) |
May 30, 2018 | 35.48 | 35.64 | 35.09 | 35.24 | 2,241,048 | +0.00(+0.00%) |
May 29, 2018 | 35.15 | 35.47 | 34.94 | 35.24 | 2,979,586 | -0.25(-0.70%) |
May 25, 2018 | 35.49 | 35.49 | 35.49 | 0 | +0.02(+0.05%) | |
May 24, 2018 | 35.39 | 35.86 | 35.09 | 35.47 | 2,498,299 | +0.24(+0.68%) |
May 23, 2018 | 34.89 | 35.49 | 34.89 | 35.23 | 2,734,117 | +0.46(+1.33%) |
May 22, 2018 | 34.57 | 35.13 | 34.57 | 34.77 | 2,004,965 | +0.27(+0.77%) |
May 21, 2018 | 34.42 | 34.68 | 34.36 | 34.50 | 2,235,887 | +0.17(+0.48%) |
May 18, 2018 | 34.46 | 34.46 | 34.17 | 34.34 | 3,460,573 | -0.01(-0.03%) |
May 17, 2018 | 34.71 | 34.91 | 34.33 | 34.35 | 2,829,173 | -0.40(-1.14%) |
May 16, 2018 | 34.39 | 34.82 | 34.37 | 34.74 | 2,381,506 | +0.33(+0.96%) |
May 15, 2018 | 34.08 | 34.47 | 34.02 | 34.41 | 1,936,252 | +0.06(+0.16%) |
May 14, 2018 | 34.45 | 34.58 | 34.09 | 34.35 | 2,136,136 | -0.18(-0.51%) |
May 11, 2018 | 34.50 | 34.64 | 34.26 | 34.53 | 1,448,842 | +0.02(+0.05%) |
May 10, 2018 | 34.54 | 34.77 | 34.28 | 34.51 | 2,668,695 | +0.20(+0.59%) |
May 09, 2018 | 34.55 | 34.77 | 34.18 | 34.31 | 2,591,525 | -0.19(-0.56%) |
May 08, 2018 | 35.32 | 35.66 | 34.36 | 34.50 | 5,431,475 | -0.03(-0.08%) |
May 07, 2018 | 34.41 | 34.73 | 34.24 | 34.53 | 2,023,719 | +0.29(+0.86%) |
May 04, 2018 | 33.29 | 34.26 | 33.08 | 34.23 | 5,213,231 | +0.76(+2.28%) |
May 03, 2018 | 33.17 | 33.73 | 32.49 | 33.47 | 7,334,480 | +0.18(+0.55%) |
May 02, 2018 | 33.19 | 33.65 | 32.96 | 33.29 | 7,293,538 | +0.01(+0.03%) |