Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 39.95 | 40.09 | 38.91 | 39.60 | 2,856,670 | -0.34(-0.86%) |
Jul 30, 2018 | 39.90 | 40.17 | 39.82 | 39.95 | 1,654,974 | -0.03(-0.08%) |
Jul 27, 2018 | 40.34 | 40.39 | 39.80 | 39.98 | 2,070,346 | -0.35(-0.88%) |
Jul 26, 2018 | 40.38 | 40.70 | 40.06 | 40.33 | 2,765,064 | -0.05(-0.12%) |
Jul 25, 2018 | 40.26 | 40.45 | 40.04 | 40.38 | 2,387,205 | +0.07(+0.17%) |
Jul 24, 2018 | 40.73 | 40.95 | 40.28 | 40.32 | 1,980,290 | -0.23(-0.56%) |
Jul 23, 2018 | 40.61 | 40.69 | 40.29 | 40.54 | 2,166,604 | -0.07(-0.17%) |
Jul 20, 2018 | 40.33 | 40.98 | 40.33 | 40.61 | 1,982,321 | +0.25(+0.62%) |
Jul 19, 2018 | 39.74 | 40.48 | 39.56 | 40.36 | 2,857,142 | +0.61(+1.52%) |
Jul 18, 2018 | 39.48 | 40.07 | 39.48 | 39.75 | 2,562,369 | -0.08(-0.19%) |
Jul 17, 2018 | 39.53 | 40.10 | 39.49 | 39.83 | 2,329,628 | +0.30(+0.77%) |
Jul 16, 2018 | 39.03 | 39.58 | 38.80 | 39.53 | 1,867,630 | +0.42(+1.07%) |
Jul 13, 2018 | 38.37 | 39.39 | 38.27 | 39.11 | 2,286,638 | +0.76(+1.97%) |
Jul 12, 2018 | 38.42 | 38.51 | 37.97 | 38.35 | 1,940,476 | +0.11(+0.29%) |
Jul 11, 2018 | 38.42 | 38.62 | 37.12 | 38.24 | 4,655,711 | -0.84(-2.15%) |
Jul 10, 2018 | 39.04 | 39.13 | 38.62 | 39.08 | 2,246,898 | +0.08(+0.19%) |
Jul 09, 2018 | 39.18 | 39.33 | 38.43 | 39.00 | 2,882,745 | -0.33(-0.83%) |
Jul 06, 2018 | 39.09 | 39.53 | 38.99 | 39.33 | 1,829,046 | +0.45(+1.17%) |
Jul 05, 2018 | 39.18 | 39.24 | 38.60 | 38.88 | 2,430,430 | -0.16(-0.41%) |
Jul 03, 2018 | 39.04 | 39.04 | 39.04 | 0 | +0.07(+0.17%) | |
Jul 02, 2018 | 38.68 | 38.99 | 38.29 | 38.97 | 2,556,434 | -0.29(-0.73%) |
Jun 29, 2018 | 39.66 | 39.95 | 39.21 | 39.26 | 2,672,351 | -0.09(-0.23%) |
Jun 28, 2018 | 38.74 | 39.60 | 38.70 | 39.35 | 3,021,208 | +0.50(+1.30%) |
Jun 27, 2018 | 39.69 | 39.85 | 38.75 | 38.85 | 2,278,797 | -0.77(-1.95%) |
Jun 26, 2018 | 39.63 | 39.87 | 39.45 | 39.62 | 3,082,369 | +0.07(+0.17%) |
Jun 25, 2018 | 40.09 | 40.54 | 39.27 | 39.55 | 2,867,831 | -0.18(-0.44%) |
Jun 22, 2018 | 40.59 | 40.62 | 39.56 | 39.73 | 3,318,576 | -0.65(-1.60%) |
Jun 21, 2018 | 40.00 | 40.70 | 39.88 | 40.37 | 3,384,914 | +0.84(+2.13%) |
Jun 20, 2018 | 39.30 | 39.59 | 38.99 | 39.53 | 2,277,965 | +0.13(+0.34%) |
Jun 19, 2018 | 39.00 | 39.58 | 38.68 | 39.40 | 3,632,157 | -0.04(-0.11%) |
Jun 18, 2018 | 38.83 | 39.48 | 38.83 | 39.44 | 7,945,373 | +0.44(+1.12%) |
Jun 15, 2018 | 39.05 | 38.27 | 39.00 | 5,656,930 | +0.74(+1.93%) | |
Jun 14, 2018 | 38.27 | 38.92 | 38.18 | 38.27 | 3,213,259 | +0.05(+0.13%) |
Jun 13, 2018 | 38.72 | 38.72 | 38.08 | 38.21 | 2,851,950 | -0.29(-0.76%) |
Jun 12, 2018 | 38.90 | 39.19 | 38.45 | 38.51 | 2,988,842 | -0.41(-1.06%) |
Jun 11, 2018 | 38.87 | 39.04 | 38.62 | 38.92 | 3,278,165 | +0.06(+0.15%) |
Jun 08, 2018 | 38.47 | 38.91 | 38.28 | 38.86 | 4,348,046 | +0.34(+0.89%) |
Jun 07, 2018 | 38.31 | 38.63 | 38.03 | 38.52 | 4,116,808 | +0.36(+0.94%) |
Jun 06, 2018 | 38.63 | 38.16 | 5,466,825 | +0.82(+2.19%) | ||
Jun 05, 2018 | 37.57 | 37.74 | 36.59 | 37.34 | 8,161,697 | -0.33(-0.86%) |
Jun 04, 2018 | 37.29 | 37.71 | 37.04 | 37.67 | 3,280,702 | +0.54(+1.46%) |
Jun 01, 2018 | 36.76 | 37.22 | 36.59 | 37.12 | 3,047,982 | +0.65(+1.78%) |
May 31, 2018 | 36.86 | 36.88 | 36.37 | 36.47 | 7,941,712 | -0.20(-0.55%) |
May 30, 2018 | 36.56 | 36.91 | 36.41 | 36.67 | 4,065,651 | +0.14(+0.39%) |
May 29, 2018 | 36.64 | 36.96 | 36.32 | 36.53 | 3,257,181 | -0.42(-1.13%) |
May 25, 2018 | 36.95 | 36.95 | 36.95 | 0 | -0.23(-0.63%) | |
May 24, 2018 | 37.01 | 37.35 | 36.94 | 37.18 | 3,149,403 | -0.03(-0.09%) |
May 23, 2018 | 36.62 | 37.43 | 36.62 | 37.22 | 4,157,742 | +0.57(+1.55%) |
May 22, 2018 | 37.57 | 37.74 | 36.56 | 36.65 | 4,362,993 | -0.88(-2.36%) |
May 21, 2018 | 37.44 | 37.73 | 37.07 | 37.53 | 4,360,348 | +0.43(+1.15%) |
May 18, 2018 | 37.04 | 37.33 | 36.46 | 37.11 | 8,263,319 | +0.05(+0.14%) |
May 17, 2018 | 36.99 | 37.47 | 36.66 | 37.06 | 3,979,475 | +0.07(+0.18%) |
May 16, 2018 | 37.93 | 37.98 | 36.66 | 36.99 | 9,753,000 | -0.75(-1.99%) |
May 15, 2018 | 38.00 | 38.22 | 37.56 | 37.74 | 4,642,499 | -0.38(-1.01%) |
May 14, 2018 | 38.41 | 38.48 | 38.01 | 38.12 | 4,238,927 | -0.28(-0.74%) |
May 11, 2018 | 38.24 | 38.49 | 37.94 | 38.41 | 3,018,063 | +0.08(+0.20%) |
May 10, 2018 | 38.75 | 39.02 | 37.93 | 38.33 | 5,033,846 | +0.46(+1.21%) |
May 09, 2018 | 37.92 | 38.17 | 37.72 | 37.87 | 2,067,117 | -0.12(-0.31%) |
May 08, 2018 | 37.89 | 38.11 | 37.77 | 37.99 | 3,409,646 | +0.11(+0.29%) |
May 07, 2018 | 38.48 | 38.65 | 37.77 | 37.88 | 3,462,947 | -0.63(-1.62%) |
May 04, 2018 | 38.17 | 38.73 | 38.06 | 38.51 | 3,251,948 | +0.06(+0.15%) |
May 03, 2018 | 38.52 | 38.78 | 38.04 | 38.45 | 5,752,704 | -0.23(-0.60%) |
May 02, 2018 | 39.21 | 39.67 | 38.68 | 38.68 | 7,599,041 | -0.91(-2.30%) |