Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 34.35 | 34.72 | 34.27 | 34.46 | 18,127,884 | +0.22(+0.64%) |
Jul 30, 2018 | 34.23 | 34.63 | 34.04 | 34.24 | 10,406,939 | +0.13(+0.37%) |
Jul 27, 2018 | 33.48 | 34.22 | 33.43 | 34.12 | 13,893,658 | +0.71(+2.12%) |
Jul 26, 2018 | 33.70 | 34.13 | 33.27 | 33.41 | 18,391,728 | -0.82(-2.39%) |
Jul 25, 2018 | 34.04 | 34.45 | 32.96 | 34.23 | 46,952,544 | -1.66(-4.64%) |
Jul 24, 2018 | 36.24 | 36.34 | 35.69 | 35.89 | 11,827,532 | +0.19(+0.53%) |
Jul 23, 2018 | 35.63 | 35.80 | 35.41 | 35.70 | 8,456,766 | -0.12(-0.33%) |
Jul 20, 2018 | 35.52 | 35.83 | 35.33 | 35.82 | 12,058,834 | +0.08(+0.23%) |
Jul 19, 2018 | 35.98 | 36.19 | 35.62 | 35.73 | 7,456,973 | -0.51(-1.40%) |
Jul 18, 2018 | 36.42 | 36.63 | 35.96 | 36.24 | 10,099,518 | -0.15(-0.40%) |
Jul 17, 2018 | 35.91 | 36.82 | 35.90 | 36.39 | 9,687,095 | +0.43(+1.19%) |
Jul 16, 2018 | 35.73 | 35.99 | 35.61 | 35.96 | 8,213,407 | +0.18(+0.51%) |
Jul 13, 2018 | 35.55 | 35.83 | 35.39 | 35.78 | 5,668,303 | +0.08(+0.23%) |
Jul 12, 2018 | 36.00 | 36.03 | 35.46 | 35.70 | 9,075,715 | -0.03(-0.08%) |
Jul 11, 2018 | 35.91 | 36.08 | 35.62 | 35.73 | 9,722,566 | -0.72(-1.97%) |
Jul 10, 2018 | 36.22 | 36.64 | 36.00 | 36.44 | 11,148,029 | +0.31(+0.86%) |
Jul 09, 2018 | 35.80 | 36.36 | 35.50 | 36.13 | 8,961,472 | +0.54(+1.51%) |
Jul 06, 2018 | 35.80 | 35.86 | 35.18 | 35.60 | 8,687,235 | -0.28(-0.79%) |
Jul 05, 2018 | 36.01 | 36.36 | 35.64 | 35.88 | 9,186,247 | +0.45(+1.28%) |
Jul 03, 2018 | 35.43 | 35.43 | 35.43 | 0 | -0.48(-1.34%) | |
Jul 02, 2018 | 35.53 | 35.96 | 35.23 | 35.91 | 9,469,330 | +0.09(+0.25%) |
Jun 29, 2018 | 36.97 | 37.09 | 35.79 | 35.82 | 15,461,137 | -1.02(-2.76%) |
Jun 28, 2018 | 36.77 | 36.97 | 36.05 | 36.83 | 11,191,743 | +0.14(+0.37%) |
Jun 27, 2018 | 37.27 | 37.56 | 36.68 | 36.70 | 10,497,614 | -0.58(-1.56%) |
Jun 26, 2018 | 36.86 | 37.56 | 36.81 | 37.28 | 14,101,259 | +0.36(+0.99%) |
Jun 25, 2018 | 37.27 | 37.45 | 36.55 | 36.92 | 11,676,813 | -0.58(-1.55%) |
Jun 22, 2018 | 37.64 | 37.95 | 37.22 | 37.50 | 10,523,015 | +0.12(+0.32%) |
Jun 21, 2018 | 37.40 | 38.03 | 37.09 | 37.38 | 15,305,401 | -0.75(-1.98%) |
Jun 20, 2018 | 38.70 | 38.93 | 37.99 | 38.13 | 10,466,184 | -0.28(-0.73%) |
Jun 19, 2018 | 39.15 | 39.26 | 38.07 | 38.42 | 20,099,998 | -1.54(-3.85%) |
Jun 18, 2018 | 39.63 | 40.12 | 39.42 | 39.95 | 11,887,906 | +0.04(+0.09%) |
Jun 15, 2018 | 40.91 | 38.87 | 39.92 | 26,223,636 | +0.31(+0.78%) | |
Jun 14, 2018 | 40.35 | 40.36 | 39.47 | 39.61 | 11,120,483 | -0.80(-1.98%) |
Jun 13, 2018 | 40.11 | 40.42 | 39.84 | 40.41 | 12,357,020 | +0.25(+0.61%) |
Jun 12, 2018 | 40.78 | 40.86 | 40.15 | 40.16 | 10,925,867 | -0.61(-1.49%) |
Jun 11, 2018 | 40.27 | 40.81 | 40.26 | 40.77 | 15,463,188 | +0.55(+1.36%) |
Jun 08, 2018 | 39.98 | 40.30 | 39.93 | 40.23 | 9,404,644 | +0.22(+0.55%) |
Jun 07, 2018 | 39.55 | 40.33 | 39.55 | 40.01 | 16,863,582 | +0.42(+1.06%) |
Jun 06, 2018 | 39.65 | 39.59 | 19,998,982 | +0.47(+1.20%) | ||
Jun 05, 2018 | 39.30 | 39.44 | 39.06 | 39.12 | 13,335,049 | -0.33(-0.85%) |
Jun 04, 2018 | 38.97 | 39.52 | 38.90 | 39.45 | 14,131,940 | +0.52(+1.34%) |
Jun 01, 2018 | 38.73 | 39.03 | 38.15 | 38.93 | 27,144,070 | +0.45(+1.17%) |
May 31, 2018 | 37.53 | 38.54 | 37.19 | 38.48 | 66,495,360 | +4.39(+12.87%) |
May 30, 2018 | 33.79 | 34.13 | 33.78 | 34.09 | 13,116,863 | +0.41(+1.20%) |
May 29, 2018 | 34.25 | 34.29 | 33.59 | 33.69 | 13,695,835 | -0.83(-2.40%) |
May 25, 2018 | 34.52 | 34.52 | 34.52 | 0 | -0.08(-0.23%) | |
May 24, 2018 | 34.24 | 34.78 | 34.15 | 34.60 | 9,394,414 | +0.49(+1.43%) |
May 23, 2018 | 34.41 | 34.42 | 33.76 | 34.11 | 9,757,563 | -0.39(-1.12%) |
May 22, 2018 | 34.77 | 34.94 | 34.47 | 34.50 | 7,756,750 | +0.17(+0.50%) |
May 21, 2018 | 34.39 | 34.55 | 34.23 | 34.33 | 6,910,546 | +0.27(+0.79%) |
May 18, 2018 | 34.49 | 34.61 | 33.99 | 34.06 | 6,187,740 | -0.46(-1.33%) |
May 17, 2018 | 34.22 | 34.67 | 34.02 | 34.52 | 10,622,396 | +0.24(+0.71%) |
May 16, 2018 | 33.32 | 34.28 | 33.31 | 34.27 | 9,091,723 | +0.98(+2.95%) |
May 15, 2018 | 32.80 | 33.31 | 32.80 | 33.29 | 7,220,431 | +0.28(+0.85%) |
May 14, 2018 | 33.40 | 33.41 | 32.95 | 33.01 | 7,093,857 | -0.23(-0.70%) |
May 11, 2018 | 33.44 | 33.57 | 33.15 | 33.24 | 5,389,285 | -0.24(-0.73%) |
May 10, 2018 | 32.86 | 33.54 | 32.82 | 33.49 | 7,561,978 | +0.80(+2.45%) |
May 09, 2018 | 32.79 | 33.11 | 32.41 | 32.69 | 8,442,685 | -0.05(-0.16%) |
May 08, 2018 | 32.79 | 32.99 | 32.54 | 32.74 | 9,281,567 | -0.01(-0.03%) |
May 07, 2018 | 33.01 | 33.14 | 32.70 | 32.75 | 10,211,012 | -0.33(-1.01%) |
May 04, 2018 | 32.58 | 33.15 | 32.33 | 33.08 | 7,366,975 | +0.50(+1.55%) |
May 03, 2018 | 32.43 | 32.60 | 31.79 | 32.58 | 17,468,400 | -0.05(-0.14%) |
May 02, 2018 | 32.88 | 33.07 | 32.58 | 32.62 | 10,475,841 | -0.20(-0.60%) |