Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 44.42 | 44.43 | 44.36 | 44.41 | 477,417 | +0.06(+0.14%) |
Jul 30, 2018 | 44.34 | 44.37 | 44.30 | 44.35 | 386,727 | -0.03(-0.06%) |
Jul 27, 2018 | 44.38 | 44.40 | 44.35 | 44.38 | 357,641 | +0.03(+0.06%) |
Jul 26, 2018 | 44.41 | 44.41 | 44.35 | 44.35 | 459,012 | -0.03(-0.06%) |
Jul 25, 2018 | 44.41 | 44.45 | 44.36 | 44.38 | 373,708 | +0.00(+0.00%) |
Jul 24, 2018 | 44.35 | 44.40 | 44.35 | 44.38 | 457,121 | +0.02(+0.04%) |
Jul 23, 2018 | 44.46 | 44.46 | 44.35 | 44.36 | 397,313 | -0.14(-0.31%) |
Jul 20, 2018 | 44.54 | 44.57 | 44.49 | 44.50 | 352,381 | -0.09(-0.19%) |
Jul 19, 2018 | 44.52 | 44.59 | 44.52 | 44.59 | 1,239,378 | +0.08(+0.18%) |
Jul 18, 2018 | 44.54 | 44.54 | 44.49 | 44.51 | 436,742 | +0.00(+0.00%) |
Jul 17, 2018 | 44.52 | 44.54 | 44.49 | 44.51 | 2,193,455 | -0.02(-0.04%) |
Jul 16, 2018 | 44.50 | 44.53 | 44.43 | 44.53 | 1,377,093 | -0.02(-0.04%) |
Jul 13, 2018 | 44.52 | 44.54 | 44.50 | 44.54 | 265,973 | +0.04(+0.10%) |
Jul 12, 2018 | 44.48 | 44.48 | 44.47 | 44.50 | 311,605 | +0.01(+0.02%) |
Jul 11, 2018 | 44.48 | 44.50 | 44.43 | 44.49 | 433,128 | +0.07(+0.16%) |
Jul 10, 2018 | 44.45 | 44.47 | 44.41 | 44.42 | 597,176 | -0.04(-0.10%) |
Jul 09, 2018 | 44.46 | 44.48 | 44.45 | 44.47 | 529,520 | -0.05(-0.12%) |
Jul 06, 2018 | 44.51 | 44.53 | 44.48 | 44.52 | 423,395 | +0.04(+0.10%) |
Jul 05, 2018 | 44.44 | 44.48 | 44.44 | 44.48 | 617,275 | +0.02(+0.04%) |
Jul 03, 2018 | 44.46 | 44.46 | 44.46 | 0 | +0.08(+0.18%) | |
Jul 02, 2018 | 44.45 | 44.46 | 44.37 | 44.38 | 1,323,824 | -0.05(-0.12%) |
Jun 29, 2018 | 44.41 | 44.46 | 44.39 | 44.43 | 1,206,272 | +0.01(+0.02%) |
Jun 28, 2018 | 44.41 | 44.45 | 44.39 | 44.43 | 1,750,019 | -0.01(-0.02%) |
Jun 27, 2018 | 44.42 | 44.43 | 44.37 | 44.43 | 7,024,303 | +0.08(+0.18%) |
Jun 26, 2018 | 44.31 | 44.37 | 44.29 | 44.36 | 1,261,860 | +0.01(+0.02%) |
Jun 25, 2018 | 44.32 | 44.37 | 44.31 | 44.35 | 1,381,568 | +0.03(+0.06%) |
Jun 22, 2018 | 44.30 | 44.33 | 44.27 | 44.32 | 340,445 | +0.02(+0.04%) |
Jun 21, 2018 | 44.30 | 44.33 | 44.29 | 44.31 | 419,489 | +0.03(+0.08%) |
Jun 20, 2018 | 44.34 | 44.34 | 44.27 | 44.27 | 321,131 | -0.07(-0.16%) |
Jun 19, 2018 | 44.32 | 44.36 | 44.28 | 44.34 | 348,076 | +0.07(+0.16%) |
Jun 18, 2018 | 44.24 | 44.30 | 44.24 | 44.27 | 430,283 | +0.04(+0.10%) |
Jun 15, 2018 | 44.23 | 44.23 | 44.23 | 432,792 | +0.00(+0.00%) | |
Jun 14, 2018 | 44.19 | 44.24 | 44.13 | 44.23 | 367,009 | +0.12(+0.27%) |
Jun 13, 2018 | 44.16 | 44.18 | 44.03 | 44.11 | 371,591 | -0.03(-0.08%) |
Jun 12, 2018 | 44.11 | 44.16 | 44.10 | 44.14 | 401,145 | +0.03(+0.08%) |
Jun 11, 2018 | 44.12 | 44.15 | 44.08 | 44.11 | 2,680,878 | -0.10(-0.22%) |
Jun 08, 2018 | 44.21 | 44.25 | 44.20 | 44.20 | 933,239 | -0.07(-0.16%) |
Jun 07, 2018 | 44.15 | 44.32 | 44.15 | 44.27 | 1,129,465 | +0.10(+0.23%) |
Jun 06, 2018 | 44.21 | 44.21 | 44.15 | 44.17 | 602,970 | -0.11(-0.25%) |
Jun 05, 2018 | 44.25 | 44.30 | 44.24 | 44.28 | 911,659 | +0.08(+0.18%) |
Jun 04, 2018 | 44.30 | 44.32 | 44.20 | 44.20 | 4,147,075 | -0.09(-0.20%) |
Jun 01, 2018 | 44.30 | 44.32 | 44.24 | 44.29 | 962,696 | -0.11(-0.25%) |
May 31, 2018 | 44.41 | 44.43 | 44.36 | 44.40 | 4,206,625 | -0.02(-0.04%) |
May 30, 2018 | 44.43 | 44.48 | 44.37 | 44.42 | 581,748 | -0.09(-0.19%) |
May 29, 2018 | 44.33 | 44.55 | 44.31 | 44.50 | 4,440,174 | +0.28(+0.62%) |
May 25, 2018 | 44.23 | 44.23 | 44.23 | 0 | +0.10(+0.23%) | |
May 24, 2018 | 44.13 | 44.15 | 44.09 | 44.12 | 317,505 | +0.06(+0.14%) |
May 23, 2018 | 43.99 | 44.07 | 43.99 | 44.06 | 387,905 | +0.13(+0.29%) |
May 22, 2018 | 43.92 | 43.94 | 43.90 | 43.93 | 793,566 | -0.02(-0.04%) |
May 21, 2018 | 43.91 | 43.96 | 43.90 | 43.95 | 286,671 | +0.01(+0.02%) |
May 18, 2018 | 43.90 | 43.94 | 43.88 | 43.94 | 282,121 | +0.12(+0.28%) |
May 17, 2018 | 43.83 | 43.84 | 43.80 | 43.82 | 386,800 | -0.01(-0.02%) |
May 16, 2018 | 43.92 | 43.98 | 43.83 | 43.83 | 408,897 | -0.07(-0.16%) |
May 15, 2018 | 43.94 | 43.97 | 43.86 | 43.90 | 864,499 | -0.16(-0.37%) |
May 14, 2018 | 44.09 | 44.11 | 44.05 | 44.06 | 466,726 | -0.05(-0.12%) |
May 11, 2018 | 44.11 | 44.15 | 44.09 | 44.11 | 247,067 | +0.03(+0.06%) |
May 10, 2018 | 44.09 | 44.10 | 44.05 | 44.09 | 1,206,534 | +0.06(+0.14%) |
May 09, 2018 | 43.98 | 44.05 | 43.98 | 44.03 | 693,780 | -0.06(-0.14%) |
May 08, 2018 | 44.09 | 44.12 | 44.06 | 44.09 | 332,163 | -0.07(-0.16%) |
May 07, 2018 | 44.17 | 44.18 | 44.13 | 44.16 | 275,579 | +0.02(+0.04%) |
May 04, 2018 | 44.17 | 44.17 | 44.10 | 44.14 | 320,289 | +0.03(+0.08%) |
May 03, 2018 | 44.11 | 44.16 | 44.10 | 44.11 | 889,326 | +0.03(+0.08%) |
May 02, 2018 | 44.05 | 44.08 | 44.03 | 44.07 | 404,473 | +0.02(+0.04%) |