Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 37.72 | 38.12 | 37.56 | 37.97 | 35,580,676 | +0.27(+0.72%) |
Jul 30, 2018 | 37.86 | 37.95 | 37.61 | 37.70 | 11,289,390 | -0.10(-0.28%) |
Jul 27, 2018 | 37.85 | 38.00 | 37.58 | 37.80 | 18,139,464 | -0.01(-0.02%) |
Jul 26, 2018 | 37.87 | 37.99 | 37.72 | 37.81 | 25,647,382 | -0.74(-1.92%) |
Jul 25, 2018 | 38.15 | 38.58 | 38.05 | 38.55 | 29,493,526 | +0.54(+1.42%) |
Jul 24, 2018 | 37.88 | 38.15 | 37.88 | 38.01 | 49,804,016 | +1.20(+3.26%) |
Jul 23, 2018 | 36.79 | 36.85 | 36.71 | 36.81 | 15,395,904 | -0.09(-0.24%) |
Jul 20, 2018 | 36.50 | 36.91 | 36.50 | 36.90 | 34,332,992 | +0.86(+2.39%) |
Jul 19, 2018 | 36.14 | 36.37 | 35.90 | 36.04 | 38,025,224 | -0.66(-1.80%) |
Jul 18, 2018 | 36.51 | 36.72 | 36.34 | 36.70 | 22,014,580 | -0.16(-0.43%) |
Jul 17, 2018 | 36.49 | 36.94 | 36.45 | 36.85 | 16,587,068 | -0.06(-0.16%) |
Jul 16, 2018 | 36.97 | 37.04 | 36.84 | 36.91 | 16,611,418 | -0.43(-1.14%) |
Jul 13, 2018 | 37.11 | 37.38 | 37.05 | 37.34 | 18,927,344 | -0.03(-0.09%) |
Jul 12, 2018 | 37.31 | 37.45 | 37.20 | 37.38 | 26,427,986 | +0.68(+1.85%) |
Jul 11, 2018 | 36.78 | 36.98 | 36.49 | 36.70 | 24,645,358 | -0.76(-2.02%) |
Jul 10, 2018 | 37.34 | 37.47 | 37.15 | 37.45 | 23,730,822 | -0.17(-0.46%) |
Jul 09, 2018 | 37.34 | 37.65 | 37.28 | 37.63 | 24,103,528 | +0.77(+2.10%) |
Jul 06, 2018 | 36.41 | 37.01 | 36.36 | 36.85 | 26,028,112 | +0.34(+0.93%) |
Jul 05, 2018 | 36.66 | 36.71 | 36.27 | 36.51 | 25,306,934 | -0.11(-0.31%) |
Jul 03, 2018 | 36.63 | 36.63 | 36.63 | 0 | -0.01(-0.02%) | |
Jul 02, 2018 | 36.68 | 36.81 | 36.39 | 36.64 | 33,649,008 | -0.77(-2.05%) |
Jun 29, 2018 | 37.40 | 37.57 | 37.25 | 37.40 | 34,235,684 | +0.53(+1.44%) |
Jun 28, 2018 | 36.47 | 36.88 | 36.41 | 36.87 | 30,700,076 | +0.32(+0.88%) |
Jun 27, 2018 | 37.19 | 37.30 | 36.47 | 36.55 | 41,151,304 | -1.05(-2.80%) |
Jun 26, 2018 | 37.61 | 37.80 | 37.45 | 37.60 | 27,206,776 | -0.04(-0.12%) |
Jun 25, 2018 | 37.78 | 37.84 | 37.31 | 37.65 | 44,991,868 | -0.83(-2.15%) |
Jun 22, 2018 | 38.52 | 38.52 | 38.29 | 38.47 | 21,748,660 | +0.47(+1.24%) |
Jun 21, 2018 | 38.45 | 38.47 | 37.98 | 38.00 | 39,416,772 | -0.92(-2.37%) |
Jun 20, 2018 | 39.06 | 39.09 | 38.78 | 38.93 | 19,221,118 | -0.22(-0.56%) |
Jun 19, 2018 | 39.19 | 38.70 | 39.14 | 34,707,432 | -0.59(-1.48%) | |
Jun 18, 2018 | 39.60 | 39.83 | 39.32 | 39.73 | 31,649,618 | -0.48(-1.20%) |
Jun 15, 2018 | 40.22 | 39.73 | 40.21 | 30,708,286 | -0.22(-0.55%) | |
Jun 14, 2018 | 40.61 | 40.68 | 40.39 | 40.43 | 20,596,498 | -0.13(-0.32%) |
Jun 13, 2018 | 40.92 | 41.03 | 40.47 | 40.56 | 31,091,624 | -0.64(-1.54%) |
Jun 12, 2018 | 41.31 | 41.32 | 40.98 | 41.20 | 18,101,216 | -0.05(-0.13%) |
Jun 11, 2018 | 41.22 | 41.35 | 41.18 | 41.25 | 15,250,138 | -0.16(-0.39%) |
Jun 08, 2018 | 41.22 | 41.48 | 41.11 | 41.41 | 18,619,002 | -0.22(-0.54%) |
Jun 07, 2018 | 42.02 | 42.03 | 41.42 | 41.64 | 25,387,594 | -0.26(-0.62%) |
Jun 06, 2018 | 41.90 | 41.40 | 41.90 | 18,011,138 | +0.61(+1.48%) | |
Jun 05, 2018 | 41.29 | 41.36 | 41.14 | 41.29 | 12,670,263 | +0.08(+0.19%) |
Jun 04, 2018 | 41.09 | 41.27 | 41.05 | 41.21 | 16,180,207 | +0.59(+1.46%) |
Jun 01, 2018 | 40.37 | 40.72 | 40.37 | 40.62 | 27,751,144 | +0.50(+1.24%) |
May 31, 2018 | 40.04 | 40.36 | 39.91 | 40.12 | 23,183,248 | +0.33(+0.82%) |
May 30, 2018 | 39.54 | 39.92 | 39.42 | 39.79 | 20,224,872 | +0.18(+0.46%) |
May 29, 2018 | 40.09 | 40.15 | 39.43 | 39.61 | 35,095,944 | -0.87(-2.14%) |
May 25, 2018 | 40.48 | 40.48 | 40.48 | 0 | -0.09(-0.21%) | |
May 24, 2018 | 40.63 | 40.69 | 40.18 | 40.56 | 16,549,568 | -0.25(-0.61%) |
May 23, 2018 | 40.48 | 40.87 | 40.40 | 40.81 | 21,351,636 | -0.45(-1.08%) |
May 22, 2018 | 41.45 | 41.71 | 41.23 | 41.26 | 18,357,986 | -0.21(-0.52%) |
May 21, 2018 | 41.47 | 41.59 | 41.31 | 41.47 | 13,065,522 | +0.34(+0.81%) |
May 18, 2018 | 41.21 | 41.23 | 41.01 | 41.14 | 14,277,418 | +0.09(+0.21%) |
May 17, 2018 | 41.29 | 41.43 | 40.97 | 41.05 | 20,909,588 | -0.70(-1.67%) |
May 16, 2018 | 41.46 | 41.83 | 41.42 | 41.75 | 21,148,108 | +0.68(+1.65%) |
May 15, 2018 | 41.10 | 41.17 | 40.88 | 41.07 | 25,520,340 | -0.70(-1.69%) |
May 14, 2018 | 41.91 | 42.03 | 41.71 | 41.77 | 20,703,250 | +0.40(+0.98%) |
May 11, 2018 | 41.44 | 41.47 | 41.21 | 41.37 | 28,829,210 | +0.12(+0.29%) |
May 10, 2018 | 40.90 | 41.37 | 40.86 | 41.25 | 33,093,264 | +0.52(+1.27%) |
May 09, 2018 | 40.68 | 40.79 | 40.43 | 40.74 | 29,355,744 | +0.39(+0.96%) |
May 08, 2018 | 40.37 | 40.39 | 40.03 | 40.35 | 23,480,632 | +0.58(+1.47%) |
May 07, 2018 | 39.72 | 39.96 | 39.70 | 39.76 | 16,014,470 | -0.21(-0.54%) |
May 04, 2018 | 39.39 | 40.18 | 39.33 | 39.98 | 25,467,004 | +0.08(+0.19%) |
May 03, 2018 | 39.76 | 40.06 | 39.21 | 39.90 | 39,149,156 | -0.26(-0.64%) |
May 02, 2018 | 40.48 | 40.49 | 40.08 | 40.16 | 20,662,272 | -0.11(-0.28%) |