Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.18 | 33.43 | 32.93 | 33.10 | 3,846,005 | -0.10(-0.31%) |
Jul 30, 2018 | 33.24 | 33.40 | 33.06 | 33.21 | 2,360,993 | +0.23(+0.69%) |
Jul 27, 2018 | 32.66 | 33.05 | 32.46 | 32.98 | 4,146,069 | +0.29(+0.89%) |
Jul 26, 2018 | 32.06 | 32.75 | 31.64 | 32.69 | 4,761,066 | +0.67(+2.09%) |
Jul 25, 2018 | 32.08 | 32.08 | 31.67 | 32.02 | 3,908,018 | +0.03(+0.10%) |
Jul 24, 2018 | 32.15 | 32.77 | 31.90 | 31.99 | 4,634,643 | -0.14(-0.44%) |
Jul 23, 2018 | 32.40 | 32.59 | 32.02 | 32.13 | 5,860,155 | -0.19(-0.58%) |
Jul 20, 2018 | 32.28 | 32.40 | 32.15 | 32.32 | 3,024,982 | +0.27(+0.86%) |
Jul 19, 2018 | 31.74 | 32.21 | 31.71 | 32.04 | 3,587,537 | +0.02(+0.05%) |
Jul 18, 2018 | 31.99 | 32.12 | 31.69 | 32.03 | 4,672,802 | -0.11(-0.34%) |
Jul 17, 2018 | 32.18 | 32.29 | 32.09 | 32.14 | 2,968,977 | -0.26(-0.80%) |
Jul 16, 2018 | 32.68 | 32.84 | 32.12 | 32.40 | 3,299,895 | -0.53(-1.60%) |
Jul 13, 2018 | 32.44 | 33.04 | 32.41 | 32.92 | 3,249,875 | +0.39(+1.18%) |
Jul 12, 2018 | 32.42 | 32.66 | 32.17 | 32.54 | 3,610,887 | +0.26(+0.80%) |
Jul 11, 2018 | 32.38 | 32.79 | 32.04 | 32.28 | 4,008,593 | -0.49(-1.51%) |
Jul 10, 2018 | 32.59 | 33.03 | 32.38 | 32.77 | 5,026,948 | +0.42(+1.29%) |
Jul 09, 2018 | 32.53 | 32.54 | 32.19 | 32.36 | 4,439,899 | +0.03(+0.10%) |
Jul 06, 2018 | 32.07 | 32.39 | 31.95 | 32.33 | 4,596,702 | +0.14(+0.44%) |
Jul 05, 2018 | 32.25 | 32.38 | 32.02 | 32.18 | 5,011,116 | +0.36(+1.14%) |
Jul 03, 2018 | 31.82 | 31.82 | 31.82 | 0 | +0.11(+0.35%) | |
Jul 02, 2018 | 31.67 | 31.87 | 31.40 | 31.71 | 2,673,332 | -0.24(-0.76%) |
Jun 29, 2018 | 32.26 | 31.61 | 31.96 | 4,782,099 | +0.63(+2.01%) | |
Jun 28, 2018 | 31.45 | 31.52 | 31.17 | 31.33 | 4,592,363 | -0.02(-0.05%) |
Jun 27, 2018 | 31.65 | 32.15 | 31.28 | 31.34 | 7,913,280 | -0.04(-0.13%) |
Jun 26, 2018 | 30.68 | 31.58 | 30.44 | 31.38 | 8,642,842 | +0.98(+3.23%) |
Jun 25, 2018 | 30.97 | 31.18 | 30.03 | 30.40 | 7,294,422 | -1.15(-3.64%) |
Jun 22, 2018 | 31.52 | 31.90 | 31.27 | 31.55 | 7,595,924 | +0.74(+2.40%) |
Jun 21, 2018 | 31.22 | 31.26 | 30.78 | 30.81 | 5,143,670 | -0.51(-1.63%) |
Jun 20, 2018 | 31.27 | 31.42 | 31.12 | 31.32 | 3,423,505 | +0.27(+0.86%) |
Jun 19, 2018 | 30.80 | 31.15 | 30.64 | 31.05 | 3,148,527 | -0.17(-0.55%) |
Jun 18, 2018 | 30.72 | 31.45 | 30.72 | 31.23 | 5,794,371 | +0.46(+1.48%) |
Jun 15, 2018 | 31.30 | 30.72 | 30.77 | 5,044,651 | -0.53(-1.68%) | |
Jun 14, 2018 | 31.52 | 31.56 | 31.26 | 31.30 | 3,220,033 | -0.08(-0.25%) |
Jun 13, 2018 | 31.53 | 31.87 | 31.35 | 31.38 | 3,558,046 | -0.18(-0.57%) |
Jun 12, 2018 | 32.33 | 32.52 | 31.54 | 31.56 | 4,879,537 | -1.04(-3.18%) |
Jun 11, 2018 | 31.89 | 32.76 | 31.85 | 32.59 | 5,340,789 | +0.57(+1.77%) |
Jun 08, 2018 | 31.81 | 32.17 | 31.62 | 32.03 | 3,681,957 | +0.24(+0.77%) |
Jun 07, 2018 | 31.16 | 31.82 | 31.13 | 31.78 | 3,333,266 | +0.82(+2.64%) |
Jun 06, 2018 | 30.82 | 30.97 | 3,596,582 | +0.20(+0.66%) | ||
Jun 05, 2018 | 31.18 | 31.24 | 30.46 | 30.76 | 5,603,886 | -0.58(-1.85%) |
Jun 04, 2018 | 31.98 | 32.26 | 31.26 | 31.34 | 5,467,732 | -0.46(-1.43%) |
Jun 01, 2018 | 31.19 | 31.86 | 31.05 | 31.80 | 7,742,315 | +0.77(+2.48%) |
May 31, 2018 | 31.00 | 31.35 | 30.65 | 31.03 | 4,206,140 | -0.27(-0.87%) |
May 30, 2018 | 30.64 | 31.42 | 30.63 | 31.30 | 3,931,610 | +0.90(+2.95%) |
May 29, 2018 | 29.88 | 30.56 | 29.86 | 30.41 | 5,056,439 | -0.15(-0.49%) |
May 25, 2018 | 30.56 | 30.56 | 30.56 | 0 | -0.98(-3.12%) | |
May 24, 2018 | 31.39 | 31.71 | 31.23 | 31.54 | 3,597,276 | -0.19(-0.59%) |
May 23, 2018 | 31.71 | 31.95 | 31.37 | 31.73 | 6,359,748 | -0.30(-0.93%) |
May 22, 2018 | 32.37 | 32.62 | 31.93 | 32.02 | 4,424,811 | -0.22(-0.68%) |
May 21, 2018 | 32.29 | 32.30 | 31.98 | 32.24 | 2,325,495 | +0.28(+0.88%) |
May 18, 2018 | 32.18 | 32.19 | 31.82 | 31.96 | 4,001,980 | -0.34(-1.06%) |
May 17, 2018 | 32.11 | 32.56 | 31.96 | 32.30 | 4,581,809 | +0.29(+0.90%) |
May 16, 2018 | 31.74 | 32.08 | 31.60 | 32.01 | 4,093,656 | +0.15(+0.47%) |
May 15, 2018 | 31.91 | 31.97 | 31.66 | 31.87 | 3,167,308 | -0.23(-0.73%) |
May 14, 2018 | 31.34 | 32.19 | 31.30 | 32.10 | 5,320,299 | +1.03(+3.31%) |
May 11, 2018 | 30.88 | 31.37 | 30.77 | 31.07 | 5,000,622 | +0.26(+0.84%) |
May 10, 2018 | 30.55 | 30.90 | 30.42 | 30.81 | 3,523,188 | +0.44(+1.44%) |
May 09, 2018 | 30.34 | 30.55 | 30.15 | 30.38 | 5,175,112 | +0.40(+1.33%) |
May 08, 2018 | 29.54 | 30.06 | 29.17 | 29.98 | 7,699,394 | +0.00(+0.00%) |
May 07, 2018 | 30.07 | 30.39 | 29.95 | 29.98 | 5,317,974 | +0.03(+0.10%) |
May 04, 2018 | 29.55 | 30.06 | 29.42 | 29.95 | 2,966,335 | +0.24(+0.81%) |
May 03, 2018 | 29.64 | 29.82 | 29.31 | 29.71 | 3,489,397 | +0.08(+0.26%) |
May 02, 2018 | 29.84 | 30.07 | 29.44 | 29.63 | 5,513,677 | -0.12(-0.39%) |