Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 46.55 | 46.95 | 46.16 | 46.51 | 6,457,625 | +0.50(+1.08%) |
Jul 30, 2018 | 45.36 | 46.39 | 45.29 | 46.02 | 9,659,680 | +1.14(+2.54%) |
Jul 27, 2018 | 41.06 | 44.91 | 40.92 | 44.88 | 8,876,722 | +4.20(+10.32%) |
Jul 26, 2018 | 40.68 | 40.91 | 40.34 | 40.68 | 3,651,765 | +0.19(+0.47%) |
Jul 25, 2018 | 40.46 | 40.69 | 40.16 | 40.49 | 2,382,856 | +0.02(+0.05%) |
Jul 24, 2018 | 40.76 | 41.07 | 40.31 | 40.47 | 2,212,102 | -0.22(-0.54%) |
Jul 23, 2018 | 41.23 | 41.23 | 40.47 | 40.69 | 2,565,340 | -0.55(-1.32%) |
Jul 20, 2018 | 41.35 | 41.62 | 41.16 | 41.23 | 1,821,207 | -0.09(-0.21%) |
Jul 19, 2018 | 40.93 | 41.57 | 40.84 | 41.32 | 2,359,092 | -0.06(-0.14%) |
Jul 18, 2018 | 41.70 | 41.76 | 40.95 | 41.38 | 3,163,370 | -0.43(-1.03%) |
Jul 17, 2018 | 41.93 | 42.07 | 41.61 | 41.81 | 3,325,304 | -0.14(-0.34%) |
Jul 16, 2018 | 41.76 | 42.11 | 41.62 | 41.95 | 2,766,203 | -0.37(-0.88%) |
Jul 13, 2018 | 42.36 | 42.87 | 42.11 | 42.32 | 2,469,754 | +0.00(+0.00%) |
Jul 12, 2018 | 42.71 | 42.75 | 42.01 | 42.32 | 2,551,579 | -0.24(-0.56%) |
Jul 11, 2018 | 42.82 | 43.32 | 42.49 | 42.56 | 3,516,866 | -0.80(-1.85%) |
Jul 10, 2018 | 43.45 | 44.01 | 42.98 | 43.37 | 2,307,362 | +0.32(+0.73%) |
Jul 09, 2018 | 42.62 | 43.29 | 42.62 | 43.05 | 2,199,584 | +0.71(+1.67%) |
Jul 06, 2018 | 41.31 | 43.02 | 41.15 | 42.34 | 2,177,777 | +0.65(+1.56%) |
Jul 05, 2018 | 41.60 | 41.85 | 41.32 | 41.69 | 2,189,922 | +0.41(+1.00%) |
Jul 03, 2018 | 41.28 | 41.28 | 41.28 | 0 | +0.38(+0.94%) | |
Jul 02, 2018 | 41.05 | 41.37 | 40.19 | 40.90 | 2,568,186 | -0.62(-1.50%) |
Jun 29, 2018 | 41.12 | 41.93 | 40.95 | 41.52 | 3,112,875 | +0.19(+0.46%) |
Jun 28, 2018 | 41.04 | 41.43 | 40.71 | 41.33 | 2,543,741 | +0.39(+0.96%) |
Jun 27, 2018 | 40.57 | 41.59 | 40.53 | 40.94 | 2,536,470 | +0.83(+2.08%) |
Jun 26, 2018 | 39.60 | 40.22 | 39.42 | 40.10 | 2,101,707 | +0.56(+1.43%) |
Jun 25, 2018 | 40.57 | 40.57 | 39.40 | 39.54 | 2,641,013 | -1.21(-2.98%) |
Jun 22, 2018 | 41.26 | 41.81 | 40.62 | 40.75 | 4,172,299 | +0.87(+2.18%) |
Jun 21, 2018 | 40.28 | 40.31 | 39.75 | 39.88 | 2,264,630 | -0.63(-1.56%) |
Jun 20, 2018 | 40.63 | 40.70 | 40.21 | 40.52 | 2,515,344 | +0.15(+0.38%) |
Jun 19, 2018 | 39.97 | 40.44 | 39.56 | 40.36 | 2,665,920 | -0.03(-0.07%) |
Jun 18, 2018 | 39.52 | 40.72 | 39.45 | 40.39 | 2,871,302 | +0.71(+1.78%) |
Jun 15, 2018 | 40.01 | 39.37 | 39.68 | 5,128,183 | -0.65(-1.61%) | |
Jun 14, 2018 | 40.74 | 40.77 | 40.01 | 40.33 | 2,084,268 | -0.09(-0.21%) |
Jun 13, 2018 | 40.30 | 40.67 | 39.92 | 40.42 | 1,813,210 | +0.03(+0.07%) |
Jun 12, 2018 | 40.31 | 40.79 | 40.08 | 40.39 | 1,947,431 | +0.11(+0.26%) |
Jun 11, 2018 | 40.60 | 40.84 | 40.28 | 40.29 | 2,119,006 | -0.40(-0.99%) |
Jun 08, 2018 | 40.94 | 41.02 | 40.23 | 40.69 | 2,596,779 | -0.28(-0.68%) |
Jun 07, 2018 | 40.74 | 41.09 | 40.53 | 40.96 | 3,180,657 | +0.59(+1.47%) |
Jun 06, 2018 | 40.09 | 40.37 | 2,401,267 | +0.19(+0.48%) | ||
Jun 05, 2018 | 39.72 | 40.27 | 39.56 | 40.18 | 2,527,230 | +0.27(+0.67%) |
Jun 04, 2018 | 40.09 | 40.41 | 39.73 | 39.91 | 4,092,029 | -0.08(-0.19%) |
Jun 01, 2018 | 39.87 | 40.64 | 39.66 | 39.99 | 2,474,306 | +0.41(+1.04%) |
May 31, 2018 | 39.68 | 40.04 | 39.23 | 39.58 | 4,390,407 | -0.43(-1.07%) |
May 30, 2018 | 39.84 | 40.52 | 39.72 | 40.01 | 2,342,038 | +0.54(+1.36%) |
May 29, 2018 | 38.79 | 39.54 | 38.68 | 39.47 | 2,133,081 | +0.05(+0.12%) |
May 25, 2018 | 39.43 | 39.43 | 39.43 | 0 | -1.00(-2.48%) | |
May 24, 2018 | 40.50 | 40.69 | 40.13 | 40.43 | 3,529,541 | -0.56(-1.38%) |
May 23, 2018 | 41.16 | 41.67 | 40.65 | 40.99 | 3,951,870 | -0.75(-1.81%) |
May 22, 2018 | 42.05 | 43.08 | 41.58 | 41.75 | 5,240,072 | -0.40(-0.95%) |
May 21, 2018 | 41.61 | 42.23 | 41.41 | 42.15 | 3,229,226 | +0.66(+1.59%) |
May 18, 2018 | 40.98 | 41.50 | 40.69 | 41.49 | 3,488,570 | +0.47(+1.14%) |
May 17, 2018 | 40.43 | 41.37 | 40.31 | 41.02 | 3,461,619 | +0.73(+1.80%) |
May 16, 2018 | 39.63 | 40.37 | 39.45 | 40.30 | 3,019,938 | +0.75(+1.88%) |
May 15, 2018 | 39.21 | 39.58 | 38.53 | 39.55 | 2,209,762 | +0.32(+0.80%) |
May 14, 2018 | 38.99 | 39.50 | 38.99 | 39.23 | 1,594,581 | +0.39(+1.01%) |
May 11, 2018 | 38.90 | 39.05 | 38.59 | 38.84 | 2,045,171 | +0.04(+0.10%) |
May 10, 2018 | 38.77 | 39.03 | 38.51 | 38.80 | 3,019,629 | +0.23(+0.59%) |
May 09, 2018 | 37.80 | 38.77 | 37.76 | 38.58 | 3,311,816 | +1.19(+3.20%) |
May 08, 2018 | 37.05 | 37.49 | 36.44 | 37.38 | 1,736,604 | +0.50(+1.35%) |
May 07, 2018 | 36.97 | 37.91 | 36.74 | 36.88 | 2,621,462 | +0.10(+0.26%) |
May 04, 2018 | 36.43 | 37.01 | 36.34 | 36.79 | 1,793,993 | +0.11(+0.31%) |
May 03, 2018 | 36.71 | 36.75 | 35.97 | 36.67 | 1,967,183 | -0.04(-0.10%) |
May 02, 2018 | 36.54 | 37.17 | 36.54 | 36.71 | 3,463,662 | -0.09(-0.23%) |