Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 42.30 | 42.55 | 42.19 | 42.28 | 11,759,197 | +0.02(+0.06%) |
Jul 30, 2018 | 41.97 | 42.52 | 41.97 | 42.26 | 8,951,217 | +0.30(+0.72%) |
Jul 27, 2018 | 41.76 | 42.06 | 41.70 | 41.95 | 9,123,749 | +0.19(+0.46%) |
Jul 26, 2018 | 41.40 | 41.91 | 41.37 | 41.76 | 11,781,483 | +0.59(+1.43%) |
Jul 25, 2018 | 41.11 | 41.27 | 40.96 | 41.17 | 9,619,438 | -0.02(-0.06%) |
Jul 24, 2018 | 41.28 | 41.67 | 41.09 | 41.20 | 7,447,125 | -0.18(-0.42%) |
Jul 23, 2018 | 41.39 | 40.73 | 41.37 | 9,703,366 | +0.65(+1.59%) | |
Jul 20, 2018 | 40.86 | 41.01 | 40.55 | 40.73 | 11,512,144 | -0.24(-0.58%) |
Jul 19, 2018 | 40.41 | 41.17 | 40.40 | 40.97 | 15,205,921 | +0.51(+1.26%) |
Jul 18, 2018 | 40.68 | 41.00 | 40.26 | 40.45 | 14,533,795 | -0.46(-1.13%) |
Jul 17, 2018 | 41.00 | 41.22 | 40.82 | 40.92 | 12,033,803 | +0.00(+0.00%) |
Jul 16, 2018 | 40.72 | 41.02 | 40.69 | 40.92 | 8,690,418 | +0.31(+0.77%) |
Jul 13, 2018 | 40.72 | 40.91 | 40.36 | 40.61 | 8,745,632 | -0.36(-0.88%) |
Jul 12, 2018 | 41.25 | 41.36 | 40.79 | 40.97 | 8,091,430 | +0.08(+0.20%) |
Jul 11, 2018 | 40.78 | 41.19 | 40.53 | 40.89 | 7,791,481 | -0.07(-0.18%) |
Jul 10, 2018 | 41.06 | 41.14 | 40.69 | 40.96 | 8,296,283 | -0.02(-0.04%) |
Jul 09, 2018 | 40.18 | 41.19 | 40.12 | 40.97 | 8,381,088 | +0.93(+2.31%) |
Jul 06, 2018 | 39.74 | 40.15 | 39.70 | 40.05 | 6,076,762 | +0.22(+0.56%) |
Jul 05, 2018 | 40.10 | 40.18 | 39.73 | 39.82 | 6,685,555 | -0.03(-0.08%) |
Jul 03, 2018 | 39.86 | 39.86 | 39.86 | 0 | -0.35(-0.87%) | |
Jul 02, 2018 | 39.58 | 40.22 | 39.55 | 40.21 | 6,348,667 | +0.31(+0.78%) |
Jun 29, 2018 | 40.01 | 40.45 | 39.87 | 39.90 | 11,938,008 | +0.32(+0.81%) |
Jun 28, 2018 | 39.59 | 39.82 | 39.27 | 39.58 | 7,265,715 | +0.07(+0.18%) |
Jun 27, 2018 | 39.66 | 39.91 | 39.48 | 39.51 | 8,780,428 | -0.29(-0.74%) |
Jun 26, 2018 | 40.06 | 40.16 | 39.56 | 39.80 | 8,415,142 | -0.30(-0.75%) |
Jun 25, 2018 | 40.14 | 40.19 | 39.66 | 40.10 | 8,502,949 | -0.14(-0.35%) |
Jun 22, 2018 | 40.72 | 40.75 | 40.20 | 40.24 | 9,220,585 | -0.18(-0.45%) |
Jun 21, 2018 | 40.53 | 40.59 | 40.10 | 40.43 | 8,178,485 | -0.22(-0.55%) |
Jun 20, 2018 | 41.25 | 41.25 | 40.62 | 40.65 | 9,390,535 | -0.30(-0.74%) |
Jun 19, 2018 | 40.24 | 41.07 | 40.20 | 40.95 | 17,144,060 | +0.29(+0.72%) |
Jun 18, 2018 | 40.30 | 40.73 | 40.08 | 40.66 | 8,838,686 | -0.08(-0.19%) |
Jun 15, 2018 | 40.77 | 40.11 | 40.73 | 21,887,504 | +0.36(+0.88%) | |
Jun 14, 2018 | 40.66 | 40.71 | 40.23 | 40.38 | 12,865,031 | -0.12(-0.29%) |
Jun 13, 2018 | 40.62 | 40.99 | 40.34 | 40.50 | 9,391,674 | -0.12(-0.29%) |
Jun 12, 2018 | 40.79 | 40.98 | 40.46 | 40.62 | 6,507,543 | -0.17(-0.43%) |
Jun 11, 2018 | 41.38 | 41.41 | 40.77 | 40.79 | 7,494,845 | -0.48(-1.15%) |
Jun 08, 2018 | 40.96 | 41.29 | 40.90 | 41.27 | 6,068,706 | +0.17(+0.42%) |
Jun 07, 2018 | 41.18 | 41.38 | 40.88 | 41.09 | 7,774,934 | +0.05(+0.12%) |
Jun 06, 2018 | 41.15 | 41.04 | 9,106,044 | +0.44(+1.07%) | ||
Jun 05, 2018 | 40.29 | 40.76 | 40.12 | 40.61 | 10,047,321 | +0.25(+0.61%) |
Jun 04, 2018 | 40.41 | 40.54 | 40.20 | 40.36 | 5,589,687 | +0.12(+0.30%) |
Jun 01, 2018 | 40.04 | 40.52 | 40.04 | 40.24 | 12,925,229 | +0.61(+1.54%) |
May 31, 2018 | 39.38 | 39.71 | 39.05 | 39.63 | 17,355,768 | +0.12(+0.30%) |
May 30, 2018 | 39.12 | 39.61 | 38.90 | 39.51 | 11,734,398 | +0.78(+2.01%) |
May 29, 2018 | 39.65 | 39.69 | 38.44 | 38.74 | 14,639,558 | -1.33(-3.32%) |
May 25, 2018 | 40.07 | 40.07 | 40.07 | 0 | -0.10(-0.26%) | |
May 24, 2018 | 40.13 | 40.31 | 39.84 | 40.17 | 7,514,564 | -0.21(-0.53%) |
May 23, 2018 | 40.30 | 40.45 | 39.89 | 40.39 | 6,679,381 | -0.10(-0.23%) |
May 22, 2018 | 40.31 | 40.89 | 40.23 | 40.48 | 7,851,121 | +0.29(+0.71%) |
May 21, 2018 | 40.27 | 40.52 | 40.19 | 40.20 | 5,897,765 | +0.12(+0.30%) |
May 18, 2018 | 40.52 | 40.52 | 40.01 | 40.08 | 5,716,420 | -0.48(-1.17%) |
May 17, 2018 | 40.29 | 40.59 | 40.12 | 40.55 | 5,847,745 | +0.13(+0.31%) |
May 16, 2018 | 40.45 | 40.65 | 40.25 | 40.43 | 6,919,775 | -0.10(-0.25%) |
May 15, 2018 | 40.47 | 40.73 | 40.39 | 40.53 | 8,722,949 | -0.05(-0.12%) |
May 14, 2018 | 40.97 | 40.99 | 40.47 | 40.58 | 5,966,270 | -0.25(-0.62%) |
May 11, 2018 | 40.81 | 41.12 | 40.66 | 40.83 | 6,353,946 | +0.26(+0.64%) |
May 10, 2018 | 40.36 | 40.64 | 40.09 | 40.57 | 7,139,233 | +0.27(+0.67%) |
May 09, 2018 | 39.98 | 40.52 | 39.90 | 40.30 | 6,034,863 | +0.40(+0.99%) |
May 08, 2018 | 39.90 | 40.25 | 39.70 | 39.90 | 7,352,458 | -0.02(-0.06%) |
May 07, 2018 | 40.04 | 40.07 | 39.68 | 39.93 | 7,029,105 | +0.02(+0.04%) |
May 04, 2018 | 39.35 | 40.22 | 39.20 | 39.91 | 7,659,041 | +0.29(+0.72%) |
May 03, 2018 | 39.44 | 39.75 | 38.97 | 39.62 | 10,681,549 | +0.10(+0.24%) |
May 02, 2018 | 40.07 | 40.12 | 39.46 | 39.53 | 7,733,151 | -0.68(-1.70%) |