Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 39.26 | 39.66 | 39.15 | 39.62 | 4,325,480 | +0.48(+1.23%) |
Jul 30, 2018 | 39.35 | 39.36 | 38.90 | 39.14 | 3,758,623 | -0.25(-0.64%) |
Jul 27, 2018 | 39.70 | 39.86 | 39.20 | 39.39 | 3,654,405 | -0.25(-0.62%) |
Jul 26, 2018 | 39.53 | 39.75 | 38.82 | 39.64 | 4,760,207 | +1.01(+2.60%) |
Jul 25, 2018 | 38.44 | 38.83 | 38.44 | 38.63 | 4,675,594 | +0.13(+0.33%) |
Jul 24, 2018 | 38.17 | 38.55 | 37.65 | 38.50 | 5,292,145 | +0.22(+0.57%) |
Jul 23, 2018 | 38.59 | 38.64 | 38.09 | 38.28 | 2,935,286 | -0.30(-0.77%) |
Jul 20, 2018 | 38.82 | 38.13 | 38.58 | 4,777,718 | -0.24(-0.61%) | |
Jul 19, 2018 | 38.55 | 39.04 | 38.55 | 38.82 | 3,458,624 | +0.25(+0.64%) |
Jul 18, 2018 | 38.85 | 38.88 | 38.39 | 38.57 | 2,879,290 | -0.20(-0.52%) |
Jul 17, 2018 | 39.10 | 39.13 | 38.76 | 38.77 | 2,785,275 | -0.18(-0.46%) |
Jul 16, 2018 | 38.12 | 39.19 | 38.12 | 38.95 | 3,051,351 | -0.17(-0.43%) |
Jul 13, 2018 | 39.27 | 39.37 | 38.89 | 39.12 | 2,573,618 | -0.06(-0.15%) |
Jul 12, 2018 | 39.30 | 38.95 | 39.18 | 4,167,102 | -0.04(-0.11%) | |
Jul 11, 2018 | 38.72 | 39.28 | 38.69 | 39.22 | 2,528,933 | +0.59(+1.53%) |
Jul 10, 2018 | 38.05 | 38.88 | 37.84 | 38.63 | 3,330,483 | +0.45(+1.17%) |
Jul 09, 2018 | 39.67 | 39.70 | 38.08 | 38.18 | 5,073,031 | -1.52(-3.83%) |
Jul 06, 2018 | 39.48 | 39.80 | 39.40 | 39.70 | 2,594,754 | +0.31(+0.79%) |
Jul 05, 2018 | 39.41 | 38.97 | 39.39 | 3,044,773 | +0.29(+0.74%) | |
Jul 03, 2018 | 39.10 | 39.10 | 39.10 | 0 | +0.02(+0.04%) | |
Jul 02, 2018 | 38.76 | 39.12 | 38.64 | 39.09 | 3,343,138 | +0.46(+1.20%) |
Jun 29, 2018 | 38.49 | 38.86 | 38.16 | 38.62 | 3,593,462 | +0.02(+0.04%) |
Jun 28, 2018 | 38.73 | 39.09 | 38.53 | 38.60 | 3,552,489 | -0.03(-0.07%) |
Jun 27, 2018 | 38.23 | 38.68 | 38.12 | 38.63 | 3,825,959 | +0.30(+0.79%) |
Jun 26, 2018 | 38.26 | 38.57 | 38.02 | 38.33 | 4,673,457 | +0.15(+0.40%) |
Jun 25, 2018 | 37.18 | 38.23 | 37.12 | 38.17 | 4,346,866 | +1.10(+2.96%) |
Jun 22, 2018 | 37.19 | 37.33 | 36.96 | 37.07 | 6,364,426 | +0.00(+0.00%) |
Jun 21, 2018 | 37.06 | 37.35 | 36.85 | 37.07 | 2,890,320 | -0.03(-0.07%) |
Jun 20, 2018 | 37.00 | 37.21 | 36.82 | 37.10 | 4,130,659 | -0.26(-0.70%) |
Jun 19, 2018 | 36.63 | 37.53 | 36.63 | 37.36 | 4,105,770 | +0.50(+1.35%) |
Jun 18, 2018 | 36.60 | 36.99 | 36.58 | 36.86 | 3,252,227 | +0.23(+0.62%) |
Jun 15, 2018 | 36.72 | 36.25 | 36.63 | 7,757,226 | +0.39(+1.07%) | |
Jun 14, 2018 | 35.74 | 36.33 | 35.64 | 36.25 | 4,527,433 | +0.63(+1.78%) |
Jun 13, 2018 | 35.65 | 35.85 | 35.43 | 35.61 | 3,277,925 | -0.07(-0.19%) |
Jun 12, 2018 | 35.28 | 35.75 | 35.25 | 35.68 | 3,762,617 | +0.38(+1.07%) |
Jun 11, 2018 | 35.86 | 35.89 | 35.18 | 35.30 | 3,652,729 | -0.47(-1.31%) |
Jun 08, 2018 | 35.78 | 35.91 | 35.60 | 35.77 | 3,015,628 | -0.03(-0.07%) |
Jun 07, 2018 | 35.58 | 36.11 | 35.42 | 35.80 | 3,469,678 | +0.31(+0.87%) |
Jun 06, 2018 | 35.44 | 35.49 | 5,627,155 | -0.81(-2.24%) | ||
Jun 05, 2018 | 36.98 | 37.09 | 36.30 | 36.30 | 4,593,915 | -0.69(-1.86%) |
Jun 04, 2018 | 37.47 | 37.65 | 36.87 | 36.99 | 3,844,814 | -0.50(-1.34%) |
Jun 01, 2018 | 38.22 | 38.22 | 37.40 | 37.49 | 2,872,070 | -0.65(-1.71%) |
May 31, 2018 | 38.19 | 38.44 | 37.93 | 38.14 | 3,758,934 | -0.08(-0.20%) |
May 30, 2018 | 37.91 | 38.31 | 37.71 | 38.22 | 2,838,502 | +0.30(+0.80%) |
May 29, 2018 | 37.82 | 38.19 | 37.66 | 37.92 | 3,764,317 | +0.05(+0.13%) |
May 25, 2018 | 37.87 | 37.87 | 37.87 | 0 | +0.29(+0.78%) | |
May 24, 2018 | 37.20 | 37.61 | 37.08 | 37.57 | 3,661,627 | +0.40(+1.08%) |
May 23, 2018 | 36.73 | 37.19 | 36.65 | 37.17 | 3,747,188 | +0.54(+1.49%) |
May 22, 2018 | 36.47 | 36.78 | 36.39 | 36.63 | 2,316,503 | +0.13(+0.37%) |
May 21, 2018 | 36.64 | 36.70 | 36.26 | 36.49 | 2,662,137 | -0.13(-0.34%) |
May 18, 2018 | 36.77 | 36.98 | 36.39 | 36.62 | 2,667,341 | -0.11(-0.30%) |
May 17, 2018 | 37.09 | 37.20 | 36.67 | 36.73 | 2,597,084 | -0.35(-0.95%) |
May 16, 2018 | 37.36 | 37.40 | 36.94 | 37.08 | 2,842,716 | -0.25(-0.67%) |
May 15, 2018 | 37.41 | 37.64 | 37.16 | 37.33 | 2,912,792 | -0.39(-1.02%) |
May 14, 2018 | 37.97 | 38.05 | 37.44 | 37.71 | 2,758,605 | -0.21(-0.55%) |
May 11, 2018 | 37.97 | 38.06 | 37.85 | 37.92 | 2,351,778 | +0.01(+0.02%) |
May 10, 2018 | 37.77 | 38.03 | 37.58 | 37.92 | 2,691,911 | +0.37(+0.98%) |
May 09, 2018 | 37.71 | 37.78 | 37.35 | 37.55 | 4,032,287 | -0.16(-0.42%) |
May 08, 2018 | 38.53 | 38.64 | 37.58 | 37.71 | 4,935,802 | -0.95(-2.45%) |
May 07, 2018 | 38.92 | 39.00 | 38.54 | 38.65 | 2,365,266 | -0.22(-0.56%) |
May 04, 2018 | 39.08 | 39.11 | 38.76 | 38.87 | 4,290,678 | -0.08(-0.19%) |
May 03, 2018 | 38.92 | 39.14 | 38.49 | 38.95 | 4,039,087 | -0.05(-0.13%) |
May 02, 2018 | 39.06 | 39.16 | 38.75 | 39.00 | 3,165,748 | -0.09(-0.24%) |
May 01, 2018 | 39.26 | 39.32 | 39.04 | 39.09 | 2,879,356 | -0.16(-0.41%) |
Apr 30, 2018 | 39.56 | 39.69 | 39.22 | 39.25 | 3,438,677 | -0.22(-0.55%) |
Apr 27, 2018 | 38.83 | 39.70 | 38.82 | 39.47 | 4,001,062 | +0.52(+1.33%) |
Apr 26, 2018 | 38.27 | 39.08 | 38.16 | 38.95 | 3,369,886 | +0.59(+1.55%) |
Apr 25, 2018 | 38.23 | 38.61 | 38.03 | 38.35 | 4,238,195 | +0.08(+0.20%) |
Apr 24, 2018 | 38.03 | 38.59 | 37.94 | 38.28 | 5,142,493 | +0.31(+0.82%) |
Apr 23, 2018 | 37.92 | 38.18 | 37.81 | 37.97 | 2,962,963 | +0.18(+0.47%) |
Apr 20, 2018 | 38.12 | 38.18 | 37.67 | 37.79 | 3,555,657 | -0.24(-0.64%) |
Apr 19, 2018 | 37.83 | 38.08 | 37.67 | 38.03 | 3,112,943 | +0.06(+0.15%) |
Apr 18, 2018 | 38.31 | 38.55 | 37.95 | 37.97 | 2,327,121 | -0.24(-0.64%) |
Apr 17, 2018 | 38.05 | 38.33 | 37.83 | 38.22 | 3,784,531 | +0.28(+0.73%) |
Apr 16, 2018 | 37.41 | 38.02 | 37.28 | 37.94 | 4,655,150 | +0.67(+1.80%) |
Apr 13, 2018 | 36.88 | 37.42 | 36.88 | 37.27 | 4,035,110 | +0.39(+1.05%) |
Apr 12, 2018 | 37.65 | 37.72 | 36.81 | 36.88 | 3,881,819 | -0.69(-1.83%) |
Apr 11, 2018 | 37.61 | 38.04 | 37.52 | 37.57 | 3,548,864 | -0.16(-0.42%) |
Apr 10, 2018 | 38.03 | 38.18 | 37.66 | 37.73 | 4,416,156 | -0.40(-1.05%) |
Apr 09, 2018 | 38.08 | 38.38 | 37.91 | 38.13 | 3,189,921 | +0.03(+0.09%) |
Apr 06, 2018 | 38.29 | 38.54 | 38.02 | 38.10 | 4,318,989 | -0.18(-0.48%) |
Apr 05, 2018 | 37.89 | 38.41 | 37.51 | 38.28 | 4,469,514 | +0.40(+1.06%) |
Apr 04, 2018 | 37.71 | 38.01 | 37.45 | 37.88 | 4,025,427 | +0.01(+0.02%) |
Apr 03, 2018 | 37.76 | 38.07 | 37.51 | 37.87 | 3,925,031 | +0.21(+0.56%) |
Apr 02, 2018 | 38.21 | 38.37 | 37.43 | 37.66 | 3,588,758 | -0.44(-1.17%) |
Mar 29, 2018 | 38.11 | 38.11 | 38.11 | 0 | +0.12(+0.31%) | |
Mar 28, 2018 | 37.96 | 38.13 | 37.62 | 37.99 | 5,642,456 | +0.19(+0.51%) |
Mar 27, 2018 | 37.30 | 38.12 | 36.97 | 37.80 | 5,268,354 | +0.81(+2.20%) |
Mar 26, 2018 | 36.78 | 37.14 | 36.71 | 36.99 | 3,489,936 | +0.34(+0.91%) |
Mar 23, 2018 | 37.49 | 37.69 | 36.58 | 36.65 | 5,106,530 | -0.70(-1.86%) |
Mar 22, 2018 | 37.22 | 37.87 | 37.17 | 37.35 | 6,041,113 | +0.09(+0.25%) |
Mar 21, 2018 | 37.11 | 37.70 | 37.04 | 37.25 | 7,267,745 | +0.17(+0.45%) |
Mar 20, 2018 | 37.05 | 37.26 | 36.92 | 37.09 | 4,224,645 | +0.08(+0.20%) |
Mar 19, 2018 | 36.89 | 37.25 | 36.78 | 37.01 | 4,007,498 | +0.03(+0.09%) |
Mar 16, 2018 | 36.64 | 37.06 | 36.64 | 36.98 | 7,994,311 | +0.40(+1.10%) |
Mar 15, 2018 | 36.44 | 36.84 | 36.31 | 36.57 | 4,738,178 | +0.09(+0.25%) |
Mar 14, 2018 | 36.26 | 36.69 | 36.25 | 36.48 | 3,303,374 | +0.34(+0.95%) |
Mar 13, 2018 | 36.35 | 36.48 | 35.91 | 36.14 | 5,705,004 | -0.12(-0.34%) |
Mar 12, 2018 | 35.92 | 36.45 | 35.91 | 36.26 | 3,903,650 | +0.32(+0.88%) |
Mar 09, 2018 | 35.78 | 35.96 | 35.53 | 35.95 | 2,870,273 | +0.12(+0.35%) |
Mar 08, 2018 | 35.62 | 36.01 | 35.42 | 35.82 | 3,408,209 | +0.34(+0.96%) |
Mar 07, 2018 | 35.35 | 35.48 | 4,146,763 | -0.16(-0.44%) | ||
Mar 06, 2018 | 36.23 | 36.41 | 35.57 | 35.64 | 5,560,669 | -0.76(-2.10%) |
Mar 05, 2018 | 35.62 | 36.56 | 35.53 | 36.41 | 4,995,477 | +0.66(+1.86%) |
Mar 02, 2018 | 35.82 | 36.22 | 35.42 | 35.74 | 5,435,936 | -0.12(-0.32%) |
Mar 01, 2018 | 35.96 | 36.50 | 35.58 | 35.86 | 5,089,985 | -0.09(-0.25%) |
Feb 28, 2018 | 36.41 | 36.51 | 35.93 | 35.95 | 4,766,061 | -0.35(-0.96%) |
Feb 27, 2018 | 36.91 | 37.12 | 36.26 | 36.30 | 5,292,283 | -0.70(-1.89%) |
Feb 26, 2018 | 37.24 | 37.31 | 36.93 | 36.99 | 3,707,477 | -0.19(-0.51%) |
Feb 23, 2018 | 36.25 | 37.23 | 36.25 | 37.19 | 4,005,199 | +0.96(+2.66%) |
Feb 22, 2018 | 36.13 | 36.22 | 4,142,000 | -0.07(-0.21%) | ||
Feb 21, 2018 | 36.56 | 37.04 | 36.30 | 36.30 | 5,686,225 | -0.35(-0.95%) |
Feb 20, 2018 | 37.09 | 37.19 | 36.42 | 36.65 | 4,159,356 | -0.47(-1.25%) |
Feb 16, 2018 | 37.11 | 37.11 | 37.11 | 0 | +0.41(+1.11%) | |
Feb 15, 2018 | 36.71 | 35.77 | 36.70 | 4,498,329 | +0.81(+2.24%) | |
Feb 14, 2018 | 36.25 | 36.35 | 35.89 | 35.90 | 5,130,680 | -0.61(-1.68%) |
Feb 13, 2018 | 36.67 | 36.51 | 4,105,351 | +0.17(+0.46%) | ||
Feb 12, 2018 | 36.16 | 36.55 | 35.75 | 36.35 | 5,439,810 | +0.34(+0.95%) |
Feb 09, 2018 | 35.31 | 36.26 | 35.26 | 36.01 | 6,568,846 | +0.76(+2.14%) |
Feb 08, 2018 | 35.85 | 34.98 | 35.25 | 6,271,409 | -0.02(-0.05%) | |
Feb 07, 2018 | 34.53 | 35.96 | 34.48 | 35.27 | 4,739,579 | -0.22(-0.63%) |
Feb 06, 2018 | 35.91 | 35.91 | 34.79 | 35.49 | 7,251,081 | -1.00(-2.73%) |
Feb 05, 2018 | 36.90 | 37.13 | 36.25 | 36.49 | 4,713,278 | -0.46(-1.24%) |
Feb 02, 2018 | 37.06 | 37.39 | 36.92 | 36.94 | 3,520,888 | -0.27(-0.74%) |
Feb 01, 2018 | 37.93 | 38.02 | 37.10 | 37.22 | 5,412,964 | -0.69(-1.82%) |
Jan 31, 2018 | 37.52 | 37.95 | 37.32 | 37.91 | 4,246,205 | +0.36(+0.95%) |
Jan 30, 2018 | 37.16 | 37.67 | 37.16 | 37.55 | 3,813,175 | +0.30(+0.80%) |
Jan 29, 2018 | 37.83 | 37.85 | 37.25 | 37.25 | 4,347,400 | -0.71(-1.86%) |
Jan 26, 2018 | 38.18 | 38.29 | 37.58 | 37.96 | 3,197,798 | -0.25(-0.65%) |
Jan 25, 2018 | 37.78 | 38.26 | 37.71 | 38.21 | 4,441,061 | +0.37(+0.99%) |
Jan 24, 2018 | 37.96 | 38.06 | 37.72 | 37.83 | 2,871,009 | -0.14(-0.37%) |
Jan 23, 2018 | 37.64 | 38.22 | 37.57 | 37.97 | 3,744,660 | +0.41(+1.08%) |
Jan 22, 2018 | 37.79 | 37.90 | 37.48 | 37.57 | 3,740,272 | +0.08(+0.22%) |
Jan 19, 2018 | 37.54 | 37.88 | 37.42 | 37.48 | 3,447,641 | -0.21(-0.55%) |
Jan 18, 2018 | 37.86 | 38.03 | 37.42 | 37.69 | 5,945,013 | -0.26(-0.68%) |
Jan 17, 2018 | 37.82 | 38.09 | 37.67 | 37.95 | 4,622,124 | +0.33(+0.88%) |
Jan 16, 2018 | 37.47 | 37.83 | 37.47 | 37.62 | 5,733,239 | +0.12(+0.31%) |
Jan 12, 2018 | 37.50 | 37.50 | 37.50 | 0 | -0.31(-0.81%) | |
Jan 11, 2018 | 38.21 | 38.46 | 37.69 | 37.81 | 3,636,999 | -0.51(-1.32%) |
Jan 10, 2018 | 38.22 | 38.32 | 3,238,673 | -0.38(-0.99%) | ||
Jan 09, 2018 | 39.17 | 39.22 | 38.58 | 38.70 | 3,619,068 | -0.46(-1.17%) |
Jan 08, 2018 | 38.94 | 39.21 | 38.79 | 39.15 | 4,620,304 | +0.29(+0.75%) |
Jan 05, 2018 | 39.19 | 39.33 | 38.73 | 38.86 | 4,488,340 | -0.27(-0.70%) |
Jan 04, 2018 | 39.29 | 39.75 | 39.06 | 39.14 | 3,379,527 | -0.31(-0.78%) |
Jan 03, 2018 | 39.51 | 39.89 | 39.40 | 39.45 | 4,954,156 | -0.27(-0.67%) |