Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 42.61 | 43.11 | 42.35 | 42.40 | 3,877,311 | +0.10(+0.24%) |
Jul 30, 2018 | 43.28 | 43.39 | 42.12 | 42.30 | 4,420,859 | -0.95(-2.20%) |
Jul 27, 2018 | 43.38 | 43.98 | 43.06 | 43.26 | 5,204,227 | +0.29(+0.68%) |
Jul 26, 2018 | 42.49 | 42.99 | 42.19 | 42.97 | 4,778,998 | +0.79(+1.87%) |
Jul 25, 2018 | 42.18 | 42.56 | 41.23 | 42.18 | 6,211,125 | -0.15(-0.35%) |
Jul 24, 2018 | 43.40 | 42.21 | 42.33 | 3,194,799 | -0.43(-1.00%) | |
Jul 23, 2018 | 42.61 | 42.93 | 42.09 | 42.75 | 2,444,678 | -0.08(-0.18%) |
Jul 20, 2018 | 43.15 | 42.54 | 42.83 | 3,044,275 | -0.20(-0.45%) | |
Jul 19, 2018 | 43.41 | 43.51 | 42.74 | 43.02 | 2,503,315 | -0.44(-1.00%) |
Jul 18, 2018 | 42.99 | 43.55 | 42.99 | 43.46 | 2,446,255 | +0.32(+0.75%) |
Jul 17, 2018 | 42.33 | 43.17 | 42.27 | 43.14 | 3,289,971 | +0.43(+1.00%) |
Jul 16, 2018 | 42.66 | 43.04 | 42.59 | 42.71 | 2,380,691 | +0.04(+0.09%) |
Jul 13, 2018 | 42.67 | 3,269,803 | -0.11(-0.27%) | |||
Jul 12, 2018 | 42.10 | 42.83 | 41.86 | 42.79 | 4,839,510 | +1.03(+2.47%) |
Jul 11, 2018 | 42.39 | 42.75 | 41.57 | 41.76 | 4,946,999 | -1.18(-2.74%) |
Jul 10, 2018 | 42.55 | 43.01 | 42.32 | 42.93 | 3,431,701 | +0.55(+1.31%) |
Jul 09, 2018 | 42.55 | 42.67 | 41.92 | 42.38 | 3,224,073 | -0.01(-0.03%) |
Jul 06, 2018 | 41.61 | 42.60 | 41.48 | 42.39 | 3,684,101 | +0.58(+1.39%) |
Jul 05, 2018 | 41.40 | 41.91 | 41.24 | 41.81 | 3,791,585 | +0.92(+2.25%) |
Jul 03, 2018 | 40.89 | 40.89 | 40.89 | 0 | -0.62(-1.50%) | |
Jul 02, 2018 | 40.95 | 41.54 | 40.48 | 41.51 | 3,596,322 | +0.24(+0.57%) |
Jun 29, 2018 | 41.74 | 41.03 | 41.28 | 6,998,089 | +0.23(+0.56%) | |
Jun 28, 2018 | 40.81 | 41.42 | 40.81 | 41.05 | 5,688,428 | +0.06(+0.15%) |
Jun 27, 2018 | 42.35 | 42.81 | 40.93 | 40.98 | 6,191,138 | -1.29(-3.05%) |
Jun 26, 2018 | 42.55 | 42.78 | 42.07 | 42.27 | 3,896,124 | -0.05(-0.11%) |
Jun 25, 2018 | 43.57 | 43.70 | 42.08 | 42.32 | 7,038,938 | -1.67(-3.80%) |
Jun 22, 2018 | 44.92 | 45.11 | 43.74 | 43.99 | 6,270,108 | -0.81(-1.80%) |
Jun 21, 2018 | 46.15 | 46.15 | 44.76 | 44.79 | 3,231,587 | -1.15(-2.50%) |
Jun 20, 2018 | 45.94 | 46.10 | 45.54 | 45.94 | 2,982,219 | +0.38(+0.83%) |
Jun 19, 2018 | 45.45 | 46.02 | 45.18 | 45.57 | 3,994,742 | -0.56(-1.22%) |
Jun 18, 2018 | 45.95 | 46.24 | 45.61 | 46.13 | 3,622,626 | -0.15(-0.33%) |
Jun 15, 2018 | 46.55 | 46.55 | 46.28 | 5,629,906 | -0.27(-0.58%) | |
Jun 14, 2018 | 46.58 | 46.87 | 46.33 | 46.55 | 3,495,214 | +0.22(+0.48%) |
Jun 13, 2018 | 46.70 | 46.79 | 46.18 | 46.33 | 5,868,043 | -0.28(-0.59%) |
Jun 12, 2018 | 46.53 | 46.75 | 46.21 | 46.61 | 6,864,534 | +0.13(+0.28%) |
Jun 11, 2018 | 46.31 | 46.71 | 46.16 | 46.47 | 2,757,383 | +0.11(+0.24%) |
Jun 08, 2018 | 46.01 | 47.29 | 45.74 | 46.36 | 3,384,686 | -0.03(-0.07%) |
Jun 07, 2018 | 46.75 | 46.93 | 45.96 | 46.39 | 5,416,803 | -0.49(-1.06%) |
Jun 06, 2018 | 46.91 | 46.89 | 4,855,703 | +0.53(+1.15%) | ||
Jun 05, 2018 | 46.63 | 46.66 | 46.02 | 46.36 | 4,386,084 | +0.33(+0.72%) |
Jun 04, 2018 | 45.86 | 46.17 | 45.56 | 46.02 | 9,455,891 | +0.16(+0.36%) |
Jun 01, 2018 | 44.64 | 45.88 | 44.32 | 45.86 | 6,499,297 | +1.67(+3.77%) |
May 31, 2018 | 44.13 | 44.81 | 44.03 | 44.20 | 5,711,846 | -0.06(-0.13%) |
May 30, 2018 | 43.86 | 44.97 | 43.25 | 44.25 | 6,954,583 | +1.03(+2.39%) |
May 29, 2018 | 43.05 | 43.56 | 42.82 | 43.22 | 4,177,973 | -0.26(-0.61%) |
May 25, 2018 | 43.48 | 43.48 | 43.48 | 0 | +0.44(+1.01%) | |
May 24, 2018 | 42.65 | 43.10 | 42.41 | 43.05 | 3,010,513 | +0.35(+0.82%) |
May 23, 2018 | 42.32 | 42.72 | 42.08 | 42.70 | 3,443,630 | -0.11(-0.27%) |
May 22, 2018 | 42.46 | 43.12 | 42.39 | 42.81 | 3,753,610 | +0.24(+0.55%) |
May 21, 2018 | 42.62 | 42.95 | 42.20 | 42.58 | 2,875,305 | +0.46(+1.09%) |
May 18, 2018 | 41.98 | 42.46 | 41.72 | 42.12 | 3,161,671 | -0.09(-0.22%) |
May 17, 2018 | 42.14 | 42.50 | 41.88 | 42.21 | 3,615,104 | -0.06(-0.15%) |
May 16, 2018 | 42.08 | 42.48 | 42.07 | 42.27 | 3,253,067 | +0.07(+0.16%) |
May 15, 2018 | 42.81 | 42.83 | 41.75 | 42.21 | 6,617,645 | -0.05(-0.11%) |
May 14, 2018 | 42.54 | 42.81 | 42.13 | 42.25 | 3,669,688 | +0.23(+0.55%) |
May 11, 2018 | 42.27 | 42.59 | 41.82 | 42.02 | 3,187,063 | -0.09(-0.23%) |
May 10, 2018 | 41.43 | 42.16 | 41.43 | 42.12 | 3,913,890 | +0.59(+1.42%) |
May 09, 2018 | 41.14 | 41.55 | 40.28 | 41.53 | 6,053,045 | +0.55(+1.33%) |
May 08, 2018 | 40.64 | 41.12 | 39.11 | 40.98 | 9,929,354 | +0.86(+2.15%) |
May 07, 2018 | 40.01 | 40.56 | 39.62 | 40.12 | 8,112,516 | +0.56(+1.41%) |
May 04, 2018 | 38.64 | 39.67 | 38.64 | 39.56 | 4,841,746 | +0.63(+1.63%) |
May 03, 2018 | 37.97 | 39.02 | 37.36 | 38.93 | 6,991,268 | +0.60(+1.57%) |
May 02, 2018 | 38.50 | 38.71 | 37.99 | 38.33 | 5,140,813 | -0.11(-0.28%) |