Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 46.36 | 46.76 | 45.97 | 46.32 | 6,484,796 | +0.50(+1.08%) |
Jul 30, 2018 | 45.17 | 46.20 | 45.10 | 45.82 | 9,700,324 | +1.13(+2.54%) |
Jul 27, 2018 | 40.89 | 44.72 | 40.75 | 44.69 | 8,914,071 | +4.18(+10.32%) |
Jul 26, 2018 | 40.51 | 40.74 | 40.17 | 40.51 | 3,667,130 | +0.19(+0.47%) |
Jul 25, 2018 | 40.29 | 40.52 | 39.99 | 40.32 | 2,392,882 | +0.02(+0.05%) |
Jul 24, 2018 | 40.59 | 40.90 | 40.15 | 40.30 | 2,221,410 | -0.22(-0.54%) |
Jul 23, 2018 | 41.06 | 41.06 | 40.30 | 40.52 | 2,576,134 | -0.54(-1.32%) |
Jul 20, 2018 | 41.17 | 41.44 | 40.98 | 41.06 | 1,828,869 | -0.09(-0.21%) |
Jul 19, 2018 | 40.76 | 41.39 | 40.67 | 41.15 | 2,369,018 | -0.06(-0.14%) |
Jul 18, 2018 | 41.53 | 41.59 | 40.77 | 41.20 | 3,176,681 | -0.43(-1.03%) |
Jul 17, 2018 | 41.76 | 41.89 | 41.43 | 41.63 | 3,339,296 | -0.14(-0.34%) |
Jul 16, 2018 | 41.58 | 41.94 | 41.44 | 41.77 | 2,777,842 | -0.37(-0.88%) |
Jul 13, 2018 | 42.18 | 42.69 | 41.94 | 42.15 | 2,480,146 | +0.00(+0.00%) |
Jul 12, 2018 | 42.53 | 42.58 | 41.84 | 42.15 | 2,562,315 | -0.24(-0.56%) |
Jul 11, 2018 | 42.64 | 43.14 | 42.31 | 42.38 | 3,531,664 | -0.80(-1.85%) |
Jul 10, 2018 | 43.27 | 43.82 | 42.80 | 43.18 | 2,317,070 | +0.31(+0.73%) |
Jul 09, 2018 | 42.44 | 43.11 | 42.44 | 42.87 | 2,208,839 | +0.70(+1.67%) |
Jul 06, 2018 | 41.14 | 42.84 | 40.97 | 42.17 | 2,186,940 | +0.65(+1.56%) |
Jul 05, 2018 | 41.42 | 41.67 | 41.15 | 41.52 | 2,199,136 | +0.41(+1.00%) |
Jul 03, 2018 | 41.11 | 41.11 | 41.11 | 0 | +0.38(+0.94%) | |
Jul 02, 2018 | 40.88 | 41.19 | 40.02 | 40.73 | 2,578,992 | -0.62(-1.50%) |
Jun 29, 2018 | 40.95 | 41.76 | 40.77 | 41.35 | 3,125,973 | +0.19(+0.46%) |
Jun 28, 2018 | 40.87 | 41.26 | 40.54 | 41.16 | 2,554,444 | +0.39(+0.96%) |
Jun 27, 2018 | 40.40 | 41.41 | 40.36 | 40.76 | 2,547,143 | +0.83(+2.08%) |
Jun 26, 2018 | 39.43 | 40.05 | 39.26 | 39.94 | 2,110,550 | +0.56(+1.43%) |
Jun 25, 2018 | 40.40 | 40.40 | 39.23 | 39.37 | 2,652,125 | -1.21(-2.98%) |
Jun 22, 2018 | 41.09 | 41.63 | 40.45 | 40.58 | 4,189,855 | +0.87(+2.18%) |
Jun 21, 2018 | 40.11 | 40.15 | 39.58 | 39.72 | 2,274,158 | -0.63(-1.56%) |
Jun 20, 2018 | 40.46 | 40.53 | 40.05 | 40.35 | 2,525,928 | +0.15(+0.38%) |
Jun 19, 2018 | 39.80 | 40.27 | 39.39 | 40.19 | 2,677,137 | -0.03(-0.07%) |
Jun 18, 2018 | 39.35 | 40.55 | 39.29 | 40.22 | 2,883,383 | +0.70(+1.78%) |
Jun 15, 2018 | 39.85 | 39.20 | 39.52 | 5,149,761 | -0.65(-1.61%) | |
Jun 14, 2018 | 40.56 | 40.60 | 39.84 | 40.16 | 2,093,038 | -0.09(-0.21%) |
Jun 13, 2018 | 40.13 | 40.50 | 39.76 | 40.25 | 1,820,840 | +0.03(+0.07%) |
Jun 12, 2018 | 40.14 | 40.62 | 39.91 | 40.22 | 1,955,625 | +0.10(+0.26%) |
Jun 11, 2018 | 40.43 | 40.67 | 40.11 | 40.12 | 2,127,922 | -0.40(-0.99%) |
Jun 08, 2018 | 40.76 | 40.85 | 40.06 | 40.52 | 2,607,705 | -0.28(-0.68%) |
Jun 07, 2018 | 40.56 | 40.92 | 40.36 | 40.79 | 3,194,040 | +0.59(+1.47%) |
Jun 06, 2018 | 39.92 | 40.20 | 2,411,370 | +0.19(+0.48%) | ||
Jun 05, 2018 | 39.56 | 40.10 | 39.39 | 40.01 | 2,537,863 | +0.27(+0.67%) |
Jun 04, 2018 | 39.93 | 40.24 | 39.57 | 39.75 | 4,109,247 | -0.08(-0.19%) |
Jun 01, 2018 | 39.70 | 40.47 | 39.50 | 39.82 | 2,484,717 | +0.41(+1.04%) |
May 31, 2018 | 39.52 | 39.87 | 39.07 | 39.41 | 4,408,880 | -0.43(-1.07%) |
May 30, 2018 | 39.67 | 40.35 | 39.56 | 39.84 | 2,351,893 | +0.53(+1.36%) |
May 29, 2018 | 38.62 | 39.38 | 38.52 | 39.31 | 2,142,057 | +0.05(+0.12%) |
May 25, 2018 | 39.26 | 39.26 | 39.26 | 0 | -1.00(-2.48%) | |
May 24, 2018 | 40.33 | 40.52 | 39.97 | 40.26 | 3,544,392 | -0.56(-1.38%) |
May 23, 2018 | 40.98 | 41.50 | 40.48 | 40.82 | 3,968,498 | -0.75(-1.81%) |
May 22, 2018 | 41.88 | 42.90 | 41.40 | 41.57 | 5,262,120 | -0.40(-0.95%) |
May 21, 2018 | 41.44 | 42.05 | 41.24 | 41.97 | 3,242,813 | +0.66(+1.59%) |
May 18, 2018 | 40.81 | 41.33 | 40.52 | 41.32 | 3,503,249 | +0.47(+1.14%) |
May 17, 2018 | 40.26 | 41.19 | 40.15 | 40.85 | 3,476,184 | +0.72(+1.80%) |
May 16, 2018 | 39.46 | 40.20 | 39.29 | 40.13 | 3,032,645 | +0.74(+1.88%) |
May 15, 2018 | 39.04 | 39.41 | 38.37 | 39.38 | 2,219,059 | +0.31(+0.80%) |
May 14, 2018 | 38.82 | 39.34 | 38.82 | 39.07 | 1,601,290 | +0.39(+1.01%) |
May 11, 2018 | 38.74 | 38.89 | 38.43 | 38.68 | 2,053,776 | +0.04(+0.10%) |
May 10, 2018 | 38.60 | 38.87 | 38.35 | 38.64 | 3,032,335 | +0.23(+0.59%) |
May 09, 2018 | 37.64 | 38.60 | 37.61 | 38.41 | 3,325,750 | +1.19(+3.20%) |
May 08, 2018 | 36.89 | 37.33 | 36.29 | 37.22 | 1,743,911 | +0.49(+1.35%) |
May 07, 2018 | 36.82 | 37.75 | 36.58 | 36.73 | 2,632,492 | +0.10(+0.26%) |
May 04, 2018 | 36.27 | 36.85 | 36.19 | 36.63 | 1,801,542 | +0.11(+0.31%) |
May 03, 2018 | 36.56 | 36.60 | 35.82 | 36.52 | 1,975,460 | -0.04(-0.10%) |
May 02, 2018 | 36.39 | 37.02 | 36.39 | 36.56 | 3,478,236 | -0.09(-0.23%) |