Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 42.07 | 42.45 | 41.89 | 42.31 | 4,699,367 | +0.45(+1.08%) |
Jul 30, 2018 | 42.18 | 42.20 | 41.70 | 41.86 | 4,130,984 | -0.34(-0.82%) |
Jul 27, 2018 | 42.72 | 42.74 | 42.05 | 42.20 | 3,205,478 | -0.30(-0.71%) |
Jul 26, 2018 | 42.41 | 43.01 | 42.41 | 42.51 | 4,697,091 | +0.30(+0.70%) |
Jul 25, 2018 | 41.97 | 42.58 | 41.90 | 42.21 | 4,042,188 | +0.23(+0.55%) |
Jul 24, 2018 | 41.79 | 42.09 | 41.44 | 41.98 | 5,811,094 | +0.11(+0.25%) |
Jul 23, 2018 | 42.28 | 42.35 | 41.79 | 41.88 | 3,693,136 | -0.27(-0.64%) |
Jul 20, 2018 | 42.31 | 42.51 | 42.01 | 42.15 | 2,334,948 | -0.66(-1.55%) |
Jul 19, 2018 | 42.65 | 43.25 | 42.50 | 42.81 | 2,863,578 | +0.34(+0.81%) |
Jul 18, 2018 | 42.28 | 42.54 | 42.03 | 42.47 | 4,128,545 | +0.01(+0.02%) |
Jul 17, 2018 | 42.65 | 42.80 | 42.43 | 42.46 | 2,914,504 | -0.06(-0.14%) |
Jul 16, 2018 | 42.71 | 42.72 | 42.33 | 42.52 | 2,400,704 | -0.19(-0.44%) |
Jul 13, 2018 | 42.98 | 43.04 | 42.34 | 42.70 | 4,288,286 | -0.24(-0.55%) |
Jul 12, 2018 | 43.25 | 43.34 | 42.77 | 42.94 | 3,122,078 | -0.24(-0.55%) |
Jul 11, 2018 | 42.67 | 43.23 | 42.58 | 43.18 | 2,921,463 | +0.48(+1.11%) |
Jul 10, 2018 | 41.99 | 42.97 | 41.73 | 42.70 | 4,241,831 | +0.53(+1.26%) |
Jul 09, 2018 | 43.75 | 43.75 | 41.96 | 42.17 | 4,990,483 | -1.54(-3.53%) |
Jul 06, 2018 | 43.85 | 43.91 | 43.64 | 43.71 | 3,333,417 | -0.12(-0.28%) |
Jul 05, 2018 | 43.92 | 43.93 | 43.52 | 43.84 | 5,321,401 | -0.06(-0.13%) |
Jul 03, 2018 | 43.89 | 43.89 | 43.89 | 0 | -0.35(-0.80%) | |
Jul 02, 2018 | 44.47 | 44.59 | 43.83 | 44.25 | 3,989,290 | -0.18(-0.41%) |
Jun 29, 2018 | 44.72 | 44.16 | 44.43 | 4,144,666 | -0.04(-0.09%) | |
Jun 28, 2018 | 44.41 | 44.71 | 44.25 | 44.47 | 3,696,983 | +0.11(+0.24%) |
Jun 27, 2018 | 44.02 | 44.53 | 43.96 | 44.36 | 3,661,695 | +0.28(+0.63%) |
Jun 26, 2018 | 44.39 | 44.61 | 44.02 | 44.08 | 3,327,289 | -0.43(-0.96%) |
Jun 25, 2018 | 43.91 | 44.66 | 43.82 | 44.51 | 3,640,620 | +0.74(+1.69%) |
Jun 22, 2018 | 43.67 | 43.94 | 43.48 | 43.77 | 5,176,957 | +0.18(+0.41%) |
Jun 21, 2018 | 43.45 | 43.83 | 43.41 | 43.59 | 4,680,612 | +0.05(+0.11%) |
Jun 20, 2018 | 43.40 | 43.55 | 43.16 | 43.54 | 3,805,917 | +0.16(+0.38%) |
Jun 19, 2018 | 43.34 | 43.70 | 42.80 | 43.38 | 4,602,355 | +0.01(+0.02%) |
Jun 18, 2018 | 43.11 | 43.52 | 43.01 | 43.37 | 2,493,429 | +0.26(+0.61%) |
Jun 15, 2018 | 43.14 | 42.85 | 43.11 | 5,365,040 | +0.25(+0.59%) | |
Jun 14, 2018 | 42.49 | 42.89 | 42.36 | 42.85 | 2,646,596 | +0.36(+0.85%) |
Jun 13, 2018 | 42.60 | 42.97 | 42.36 | 42.49 | 3,448,756 | -0.12(-0.29%) |
Jun 12, 2018 | 41.74 | 42.66 | 41.68 | 42.61 | 3,255,799 | +0.92(+2.20%) |
Jun 11, 2018 | 41.89 | 41.97 | 41.49 | 41.69 | 3,491,534 | -0.07(-0.16%) |
Jun 08, 2018 | 41.76 | 41.90 | 41.53 | 41.76 | 2,973,017 | +0.06(+0.14%) |
Jun 07, 2018 | 41.63 | 41.93 | 41.33 | 41.70 | 4,031,804 | +0.21(+0.49%) |
Jun 06, 2018 | 41.36 | 41.50 | 3,326,171 | -0.77(-1.83%) | ||
Jun 05, 2018 | 42.51 | 42.69 | 42.07 | 42.27 | 3,145,101 | -0.24(-0.57%) |
Jun 04, 2018 | 43.00 | 43.16 | 42.33 | 42.51 | 4,331,288 | -0.23(-0.53%) |
Jun 01, 2018 | 43.11 | 43.23 | 42.40 | 42.74 | 4,634,551 | -0.35(-0.81%) |
May 31, 2018 | 42.73 | 43.37 | 42.57 | 43.09 | 6,826,763 | +0.24(+0.55%) |
May 30, 2018 | 42.69 | 43.00 | 42.38 | 42.86 | 4,943,816 | +0.05(+0.11%) |
May 29, 2018 | 42.64 | 43.08 | 42.46 | 42.81 | 3,174,971 | +0.19(+0.44%) |
May 25, 2018 | 42.62 | 42.62 | 42.62 | 0 | +0.38(+0.91%) | |
May 24, 2018 | 41.84 | 42.32 | 41.77 | 42.24 | 2,867,825 | +0.47(+1.13%) |
May 23, 2018 | 41.12 | 41.94 | 41.12 | 41.77 | 4,217,796 | +0.66(+1.60%) |
May 22, 2018 | 40.67 | 41.25 | 40.66 | 41.11 | 3,390,023 | +0.39(+0.96%) |
May 21, 2018 | 40.45 | 40.80 | 40.16 | 40.72 | 2,260,185 | +0.27(+0.66%) |
May 18, 2018 | 40.46 | 40.66 | 40.20 | 40.45 | 3,175,350 | +0.14(+0.34%) |
May 17, 2018 | 40.66 | 40.71 | 40.13 | 40.31 | 3,131,893 | -0.25(-0.62%) |
May 16, 2018 | 40.86 | 40.90 | 40.46 | 40.56 | 2,364,748 | -0.30(-0.74%) |
May 15, 2018 | 41.21 | 41.30 | 40.65 | 40.86 | 3,203,995 | -0.53(-1.28%) |
May 14, 2018 | 41.68 | 41.72 | 41.20 | 41.39 | 2,071,695 | -0.21(-0.51%) |
May 11, 2018 | 41.69 | 41.78 | 41.47 | 41.60 | 2,135,474 | +0.02(+0.04%) |
May 10, 2018 | 41.37 | 41.63 | 41.15 | 41.59 | 1,914,598 | +0.46(+1.11%) |
May 09, 2018 | 41.63 | 41.72 | 40.94 | 41.13 | 2,684,688 | -0.41(-1.00%) |
May 08, 2018 | 42.03 | 42.03 | 41.47 | 41.55 | 4,246,378 | -0.65(-1.54%) |
May 07, 2018 | 42.38 | 42.49 | 42.16 | 42.20 | 1,991,712 | -0.18(-0.42%) |
May 04, 2018 | 42.19 | 42.49 | 42.15 | 42.38 | 1,840,408 | +0.19(+0.44%) |
May 03, 2018 | 41.78 | 42.38 | 41.47 | 42.19 | 2,755,032 | +0.33(+0.80%) |
May 02, 2018 | 42.19 | 42.28 | 41.47 | 41.86 | 4,355,697 | -0.33(-0.77%) |