Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 41.42 | 41.53 | 40.95 | 41.21 | 1,484,032 | -0.16(-0.39%) |
Jul 30, 2018 | 41.53 | 41.80 | 41.36 | 41.37 | 1,262,150 | -0.14(-0.33%) |
Jul 27, 2018 | 41.52 | 41.80 | 41.21 | 41.51 | 1,373,489 | +0.03(+0.08%) |
Jul 26, 2018 | 41.32 | 41.88 | 41.31 | 41.47 | 2,359,416 | +0.14(+0.35%) |
Jul 25, 2018 | 41.70 | 41.70 | 41.12 | 41.33 | 1,802,822 | -0.43(-1.02%) |
Jul 24, 2018 | 42.23 | 42.23 | 41.55 | 41.75 | 3,235,446 | -0.34(-0.81%) |
Jul 23, 2018 | 41.57 | 42.23 | 41.54 | 42.09 | 2,181,702 | +0.55(+1.34%) |
Jul 20, 2018 | 41.34 | 41.74 | 41.22 | 41.54 | 1,758,659 | +0.17(+0.41%) |
Jul 19, 2018 | 41.36 | 41.53 | 41.04 | 41.37 | 1,929,861 | -0.15(-0.37%) |
Jul 18, 2018 | 40.94 | 41.58 | 40.94 | 41.52 | 2,267,538 | +0.62(+1.52%) |
Jul 17, 2018 | 40.82 | 41.11 | 40.79 | 40.90 | 1,600,282 | +0.07(+0.17%) |
Jul 16, 2018 | 40.41 | 40.92 | 40.41 | 40.83 | 2,025,748 | +0.54(+1.33%) |
Jul 13, 2018 | 40.63 | 40.71 | 40.14 | 40.29 | 2,566,230 | -0.46(-1.13%) |
Jul 12, 2018 | 41.33 | 41.40 | 40.40 | 40.76 | 3,218,570 | -0.36(-0.87%) |
Jul 11, 2018 | 40.95 | 41.39 | 40.95 | 41.11 | 2,396,239 | -0.16(-0.39%) |
Jul 10, 2018 | 41.86 | 41.96 | 41.05 | 41.28 | 2,484,989 | -0.46(-1.10%) |
Jul 09, 2018 | 40.97 | 41.86 | 40.93 | 41.74 | 3,545,735 | +0.94(+2.30%) |
Jul 06, 2018 | 40.41 | 40.95 | 40.19 | 40.80 | 1,446,869 | +0.27(+0.67%) |
Jul 05, 2018 | 40.57 | 40.84 | 40.33 | 40.52 | 2,331,781 | +0.11(+0.27%) |
Jul 03, 2018 | 40.41 | 40.41 | 40.41 | 0 | -0.20(-0.48%) | |
Jul 02, 2018 | 40.04 | 40.61 | 39.92 | 40.61 | 2,176,974 | +0.38(+0.93%) |
Jun 29, 2018 | 41.15 | 40.23 | 40.23 | 2,243,131 | -0.27(-0.67%) | |
Jun 28, 2018 | 40.44 | 40.75 | 40.23 | 40.51 | 4,646,636 | +0.07(+0.17%) |
Jun 27, 2018 | 41.12 | 41.25 | 40.35 | 40.44 | 1,891,922 | -0.76(-1.84%) |
Jun 26, 2018 | 41.49 | 41.49 | 40.95 | 41.20 | 2,065,334 | -0.26(-0.62%) |
Jun 25, 2018 | 41.76 | 41.83 | 41.09 | 41.45 | 2,322,826 | -0.43(-1.02%) |
Jun 22, 2018 | 42.62 | 42.62 | 41.80 | 41.88 | 2,144,704 | -0.41(-0.97%) |
Jun 21, 2018 | 42.33 | 42.64 | 41.92 | 42.29 | 1,446,842 | -0.14(-0.32%) |
Jun 20, 2018 | 42.61 | 42.70 | 42.33 | 42.43 | 1,058,710 | +0.10(+0.24%) |
Jun 19, 2018 | 41.76 | 42.40 | 41.69 | 42.33 | 1,188,131 | +0.23(+0.55%) |
Jun 18, 2018 | 41.81 | 42.31 | 41.57 | 42.09 | 1,249,721 | +0.05(+0.12%) |
Jun 15, 2018 | 42.28 | 41.48 | 42.04 | 3,067,364 | -0.14(-0.32%) | |
Jun 14, 2018 | 42.51 | 42.57 | 41.87 | 42.18 | 2,623,830 | -0.19(-0.44%) |
Jun 13, 2018 | 42.61 | 42.97 | 42.21 | 42.37 | 2,612,734 | -0.24(-0.56%) |
Jun 12, 2018 | 42.92 | 43.05 | 42.37 | 42.61 | 2,838,834 | -0.25(-0.58%) |
Jun 11, 2018 | 43.42 | 43.52 | 42.73 | 42.85 | 1,757,776 | -0.43(-1.00%) |
Jun 08, 2018 | 43.01 | 43.35 | 42.89 | 43.29 | 1,553,657 | +0.19(+0.43%) |
Jun 07, 2018 | 43.20 | 43.42 | 42.84 | 43.10 | 2,453,656 | +0.03(+0.06%) |
Jun 06, 2018 | 43.12 | 43.07 | 1,918,326 | +0.88(+2.08%) | ||
Jun 05, 2018 | 42.29 | 42.40 | 41.98 | 42.20 | 2,214,605 | -0.16(-0.38%) |
Jun 04, 2018 | 42.03 | 42.38 | 41.99 | 42.36 | 2,085,765 | +0.39(+0.93%) |
Jun 01, 2018 | 42.07 | 42.31 | 41.87 | 41.97 | 2,214,533 | +0.53(+1.27%) |
May 31, 2018 | 41.82 | 41.97 | 41.39 | 41.44 | 2,590,702 | -0.42(-1.00%) |
May 30, 2018 | 41.64 | 42.02 | 41.40 | 41.86 | 4,347,965 | +0.66(+1.61%) |
May 29, 2018 | 41.74 | 42.01 | 40.96 | 41.19 | 3,934,786 | -1.07(-2.53%) |
May 25, 2018 | 42.27 | 42.27 | 42.27 | 0 | -0.21(-0.50%) | |
May 24, 2018 | 42.51 | 42.53 | 41.70 | 42.48 | 4,562,237 | -0.19(-0.44%) |
May 23, 2018 | 42.82 | 42.91 | 42.40 | 42.66 | 2,105,569 | -0.26(-0.61%) |
May 22, 2018 | 42.79 | 43.26 | 42.75 | 42.93 | 2,043,212 | +0.22(+0.52%) |
May 21, 2018 | 42.44 | 42.91 | 42.44 | 42.71 | 1,871,414 | +0.40(+0.94%) |
May 18, 2018 | 42.69 | 42.69 | 42.27 | 42.31 | 1,663,467 | -0.36(-0.84%) |
May 17, 2018 | 42.52 | 42.75 | 42.28 | 42.66 | 3,002,192 | +0.10(+0.24%) |
May 16, 2018 | 42.37 | 42.72 | 42.21 | 42.56 | 1,933,415 | +0.18(+0.42%) |
May 15, 2018 | 42.17 | 42.66 | 42.03 | 42.38 | 4,804,460 | +0.21(+0.50%) |
May 14, 2018 | 42.43 | 42.47 | 42.07 | 42.17 | 1,090,021 | -0.11(-0.26%) |
May 11, 2018 | 42.33 | 42.52 | 42.20 | 42.28 | 1,865,994 | +0.05(+0.12%) |
May 10, 2018 | 42.04 | 42.43 | 41.87 | 42.23 | 6,145,563 | +0.09(+0.22%) |
May 09, 2018 | 41.98 | 42.34 | 41.69 | 42.14 | 2,764,150 | +0.42(+1.00%) |
May 08, 2018 | 41.48 | 42.02 | 41.36 | 41.72 | 2,632,090 | +0.37(+0.88%) |
May 07, 2018 | 41.25 | 41.63 | 40.98 | 41.36 | 2,055,845 | +0.22(+0.54%) |
May 04, 2018 | 40.46 | 41.48 | 40.17 | 41.13 | 2,098,482 | +0.52(+1.28%) |
May 03, 2018 | 40.88 | 40.90 | 40.16 | 40.62 | 2,868,865 | -0.40(-0.97%) |
May 02, 2018 | 41.04 | 41.51 | 40.80 | 41.02 | 1,686,186 | -0.13(-0.31%) |