Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 41.91 | 42.01 | 41.55 | 41.64 | 13,739,017 | -0.15(-0.35%) |
Jul 30, 2018 | 41.73 | 42.05 | 41.58 | 41.78 | 14,814,013 | +0.01(+0.02%) |
Jul 27, 2018 | 41.98 | 42.02 | 41.71 | 41.77 | 11,618,981 | -0.21(-0.51%) |
Jul 26, 2018 | 41.98 | 42.22 | 41.83 | 41.99 | 17,053,490 | +0.18(+0.42%) |
Jul 25, 2018 | 41.76 | 41.92 | 41.26 | 41.81 | 14,793,792 | -0.04(-0.09%) |
Jul 24, 2018 | 42.63 | 42.64 | 41.75 | 41.85 | 18,482,030 | -0.64(-1.50%) |
Jul 23, 2018 | 42.53 | 42.65 | 42.33 | 42.49 | 14,788,683 | -0.07(-0.17%) |
Jul 20, 2018 | 42.88 | 42.91 | 42.47 | 42.56 | 25,465,672 | -0.60(-1.39%) |
Jul 19, 2018 | 42.56 | 43.16 | 42.30 | 43.16 | 45,089,320 | -0.03(-0.06%) |
Jul 18, 2018 | 42.89 | 43.33 | 42.89 | 43.19 | 8,320,374 | +0.19(+0.45%) |
Jul 17, 2018 | 42.98 | 43.38 | 42.91 | 43.00 | 14,076,583 | -0.22(-0.51%) |
Jul 16, 2018 | 43.93 | 43.96 | 42.82 | 43.22 | 20,066,310 | -0.79(-1.79%) |
Jul 13, 2018 | 44.07 | 44.00 | 22,843,124 | +0.17(+0.38%) | ||
Jul 12, 2018 | 44.38 | 44.47 | 43.72 | 43.84 | 22,956,600 | -0.38(-0.86%) |
Jul 11, 2018 | 45.61 | 45.63 | 43.71 | 44.22 | 41,040,888 | -1.83(-3.98%) |
Jul 10, 2018 | 45.85 | 46.32 | 45.84 | 46.05 | 13,657,939 | +0.19(+0.42%) |
Jul 09, 2018 | 45.26 | 45.88 | 44.85 | 45.85 | 13,532,442 | +0.58(+1.29%) |
Jul 06, 2018 | 45.21 | 45.47 | 44.96 | 45.27 | 16,053,418 | +0.18(+0.39%) |
Jul 05, 2018 | 45.37 | 45.41 | 44.68 | 45.10 | 14,279,686 | +0.13(+0.29%) |
Jul 03, 2018 | 44.97 | 44.97 | 44.97 | 0 | -0.56(-1.22%) | |
Jul 02, 2018 | 45.85 | 46.15 | 45.27 | 45.52 | 12,380,707 | -0.45(-0.99%) |
Jun 29, 2018 | 45.90 | 46.40 | 45.78 | 45.97 | 14,279,052 | -0.09(-0.20%) |
Jun 28, 2018 | 45.46 | 46.10 | 45.39 | 46.07 | 17,892,034 | +0.92(+2.03%) |
Jun 27, 2018 | 44.85 | 45.38 | 44.31 | 45.15 | 31,716,622 | +1.04(+2.35%) |
Jun 26, 2018 | 44.61 | 45.02 | 43.95 | 44.11 | 25,750,616 | -0.43(-0.96%) |
Jun 25, 2018 | 44.87 | 45.01 | 44.27 | 44.54 | 15,223,938 | -0.43(-0.97%) |
Jun 22, 2018 | 44.97 | 45.49 | 44.90 | 44.98 | 16,753,463 | +0.24(+0.54%) |
Jun 21, 2018 | 45.05 | 45.56 | 44.58 | 44.73 | 40,925,728 | +0.25(+0.56%) |
Jun 20, 2018 | 44.03 | 44.89 | 43.73 | 44.48 | 72,084,832 | +3.12(+7.54%) |
Jun 19, 2018 | 41.09 | 41.69 | 40.95 | 41.37 | 12,325,061 | +0.14(+0.34%) |
Jun 18, 2018 | 41.47 | 41.47 | 41.02 | 41.23 | 13,075,883 | -0.09(-0.22%) |
Jun 15, 2018 | 41.68 | 41.25 | 41.32 | 20,934,736 | +0.07(+0.18%) | |
Jun 14, 2018 | 40.82 | 41.36 | 40.80 | 41.25 | 26,742,390 | +0.85(+2.11%) |
Jun 13, 2018 | 40.44 | 40.65 | 39.97 | 40.40 | 53,004,564 | +2.89(+7.70%) |
Jun 12, 2018 | 37.14 | 37.95 | 37.14 | 37.51 | 18,199,958 | +0.38(+1.02%) |
Jun 11, 2018 | 36.89 | 38.04 | 36.82 | 37.13 | 17,424,492 | +0.13(+0.35%) |
Jun 08, 2018 | 36.61 | 37.29 | 36.59 | 37.00 | 11,779,568 | +0.31(+0.86%) |
Jun 07, 2018 | 36.20 | 36.71 | 36.12 | 36.69 | 14,986,215 | +0.32(+0.89%) |
Jun 06, 2018 | 36.44 | 35.95 | 36.36 | 18,144,382 | +0.20(+0.56%) | |
Jun 05, 2018 | 35.85 | 36.18 | 35.76 | 36.16 | 9,802,409 | +0.39(+1.09%) |
Jun 04, 2018 | 35.77 | 36.07 | 35.75 | 35.77 | 8,742,951 | +0.09(+0.26%) |
Jun 01, 2018 | 35.82 | 35.92 | 35.51 | 35.68 | 11,202,412 | +0.01(+0.03%) |
May 31, 2018 | 35.77 | 35.95 | 35.45 | 35.67 | 9,246,646 | -0.10(-0.28%) |
May 30, 2018 | 35.90 | 36.19 | 35.60 | 35.77 | 12,492,781 | +0.01(+0.03%) |
May 29, 2018 | 35.80 | 36.03 | 35.38 | 35.76 | 10,664,180 | -0.34(-0.95%) |
May 25, 2018 | 36.10 | 36.10 | 36.10 | 0 | +0.08(+0.23%) | |
May 24, 2018 | 35.95 | 36.51 | 35.70 | 36.02 | 14,732,453 | +0.15(+0.41%) |
May 23, 2018 | 35.65 | 36.16 | 35.51 | 35.87 | 14,812,138 | +0.56(+1.60%) |
May 22, 2018 | 35.24 | 35.67 | 35.17 | 35.31 | 10,563,082 | +0.21(+0.61%) |
May 21, 2018 | 34.98 | 35.23 | 34.90 | 35.09 | 7,324,972 | +0.25(+0.72%) |
May 18, 2018 | 34.85 | 35.01 | 34.70 | 34.84 | 8,032,653 | -0.10(-0.29%) |
May 17, 2018 | 35.20 | 35.45 | 34.88 | 34.95 | 8,192,023 | -0.36(-1.02%) |
May 16, 2018 | 35.10 | 35.41 | 34.97 | 35.31 | 3,844,024 | +0.27(+0.77%) |
May 15, 2018 | 34.72 | 35.08 | 34.63 | 35.04 | 5,849,028 | +0.10(+0.29%) |
May 14, 2018 | 35.04 | 35.18 | 34.65 | 34.94 | 9,693,770 | -0.17(-0.47%) |
May 11, 2018 | 35.08 | 35.26 | 34.83 | 35.10 | 6,787,682 | +0.02(+0.05%) |
May 10, 2018 | 34.96 | 35.41 | 34.87 | 35.08 | 9,033,549 | +0.20(+0.58%) |
May 09, 2018 | 35.35 | 35.45 | 34.76 | 34.88 | 11,879,178 | -0.27(-0.76%) |
May 08, 2018 | 36.05 | 36.41 | 35.02 | 35.15 | 18,748,438 | -0.05(-0.13%) |
May 07, 2018 | 35.10 | 35.42 | 34.88 | 35.20 | 7,714,340 | +0.35(+1.01%) |
May 04, 2018 | 33.97 | 34.97 | 33.70 | 34.84 | 10,059,302 | +0.72(+2.12%) |
May 03, 2018 | 33.83 | 34.34 | 33.18 | 34.12 | 11,835,770 | +0.14(+0.41%) |
May 02, 2018 | 33.78 | 34.37 | 33.61 | 33.98 | 15,194,127 | +0.15(+0.44%) |