Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 38.43 | 39.03 | 38.31 | 38.70 | 5,885,779 | +0.56(+1.46%) |
Jul 30, 2018 | 39.04 | 39.44 | 38.11 | 38.14 | 5,869,187 | -0.70(-1.81%) |
Jul 27, 2018 | 39.08 | 39.99 | 38.67 | 38.85 | 8,627,800 | -0.32(-0.82%) |
Jul 26, 2018 | 37.05 | 39.59 | 36.80 | 39.17 | 13,109,517 | +1.79(+4.79%) |
Jul 25, 2018 | 36.53 | 37.53 | 36.53 | 37.38 | 7,497,814 | +0.72(+1.98%) |
Jul 24, 2018 | 37.38 | 37.58 | 36.26 | 36.66 | 6,553,848 | -0.58(-1.55%) |
Jul 23, 2018 | 36.85 | 37.41 | 36.57 | 37.23 | 4,798,927 | +0.16(+0.42%) |
Jul 20, 2018 | 37.16 | 37.57 | 37.01 | 37.08 | 5,417,987 | -0.24(-0.66%) |
Jul 19, 2018 | 37.51 | 37.57 | 36.75 | 37.32 | 5,092,736 | -0.23(-0.63%) |
Jul 18, 2018 | 37.20 | 38.37 | 37.20 | 37.56 | 10,520,182 | +0.97(+2.65%) |
Jul 17, 2018 | 36.31 | 37.24 | 36.29 | 36.59 | 6,406,562 | +0.10(+0.27%) |
Jul 16, 2018 | 36.47 | 36.78 | 36.15 | 36.49 | 5,474,474 | +0.16(+0.43%) |
Jul 13, 2018 | 35.54 | 36.47 | 35.37 | 36.33 | 11,076,462 | +0.77(+2.17%) |
Jul 12, 2018 | 35.99 | 34.89 | 35.56 | 12,491,098 | +0.36(+1.03%) | |
Jul 11, 2018 | 37.50 | 37.53 | 35.14 | 35.20 | 25,429,874 | -3.09(-8.08%) |
Jul 10, 2018 | 38.55 | 38.57 | 37.68 | 38.29 | 5,013,904 | -0.19(-0.48%) |
Jul 09, 2018 | 37.40 | 38.58 | 37.26 | 38.48 | 4,628,048 | +1.19(+3.20%) |
Jul 06, 2018 | 37.38 | 37.58 | 36.96 | 37.28 | 3,774,941 | +0.10(+0.26%) |
Jul 05, 2018 | 37.05 | 37.37 | 36.73 | 37.19 | 6,314,167 | +0.23(+0.64%) |
Jul 03, 2018 | 36.95 | 36.95 | 36.95 | 0 | -0.60(-1.59%) | |
Jul 02, 2018 | 36.94 | 37.58 | 36.65 | 37.55 | 3,436,216 | +0.39(+1.05%) |
Jun 29, 2018 | 37.44 | 37.93 | 37.02 | 37.16 | 6,162,644 | -0.23(-0.63%) |
Jun 28, 2018 | 37.52 | 37.71 | 36.28 | 37.39 | 8,080,641 | -0.06(-0.16%) |
Jun 27, 2018 | 38.26 | 38.35 | 37.44 | 37.45 | 7,551,187 | -0.81(-2.12%) |
Jun 26, 2018 | 39.03 | 39.11 | 38.16 | 38.26 | 6,166,992 | -0.58(-1.49%) |
Jun 25, 2018 | 40.22 | 40.40 | 38.46 | 38.84 | 7,278,459 | -1.63(-4.04%) |
Jun 22, 2018 | 40.58 | 41.51 | 40.15 | 40.47 | 9,312,342 | -0.14(-0.34%) |
Jun 21, 2018 | 41.14 | 41.60 | 40.49 | 40.61 | 5,132,104 | -0.53(-1.28%) |
Jun 20, 2018 | 40.77 | 41.44 | 40.47 | 41.14 | 5,037,234 | +0.51(+1.25%) |
Jun 19, 2018 | 41.14 | 41.32 | 40.22 | 40.63 | 5,694,317 | -0.91(-2.19%) |
Jun 18, 2018 | 41.73 | 41.78 | 41.05 | 41.54 | 5,487,020 | -0.32(-0.77%) |
Jun 15, 2018 | 42.20 | 41.42 | 41.86 | 7,184,095 | -0.30(-0.72%) | |
Jun 14, 2018 | 42.15 | 42.57 | 41.89 | 42.17 | 4,106,287 | +0.16(+0.37%) |
Jun 13, 2018 | 42.47 | 42.76 | 41.92 | 42.01 | 6,118,528 | -0.48(-1.13%) |
Jun 12, 2018 | 43.29 | 43.36 | 42.18 | 42.49 | 5,316,178 | -0.73(-1.70%) |
Jun 11, 2018 | 42.33 | 43.98 | 42.33 | 43.22 | 6,580,084 | +1.03(+2.44%) |
Jun 08, 2018 | 43.03 | 43.04 | 42.05 | 42.20 | 6,408,750 | -0.71(-1.67%) |
Jun 07, 2018 | 43.34 | 43.54 | 42.53 | 42.91 | 3,809,567 | -0.34(-0.79%) |
Jun 06, 2018 | 43.29 | 41.97 | 43.25 | 6,643,143 | +0.01(+0.02%) | |
Jun 05, 2018 | 43.83 | 44.07 | 42.88 | 43.24 | 5,081,428 | -0.67(-1.52%) |
Jun 04, 2018 | 43.11 | 44.06 | 43.03 | 43.91 | 5,807,395 | +0.84(+1.95%) |
Jun 01, 2018 | 43.12 | 43.16 | 42.43 | 43.07 | 5,590,657 | +0.45(+1.06%) |
May 31, 2018 | 42.48 | 43.76 | 42.06 | 42.62 | 8,724,851 | +0.23(+0.55%) |
May 30, 2018 | 42.76 | 42.90 | 41.76 | 42.38 | 5,575,120 | -0.28(-0.67%) |
May 29, 2018 | 43.66 | 44.19 | 42.30 | 42.67 | 4,629,431 | -1.29(-2.94%) |
May 25, 2018 | 43.96 | 43.96 | 43.96 | 0 | +1.32(+3.10%) | |
May 24, 2018 | 42.03 | 42.96 | 41.85 | 42.64 | 3,938,700 | +0.74(+1.78%) |
May 23, 2018 | 41.74 | 41.96 | 41.37 | 41.89 | 4,000,655 | -0.08(-0.19%) |
May 22, 2018 | 43.56 | 44.09 | 41.92 | 41.97 | 7,041,171 | -1.37(-3.16%) |
May 21, 2018 | 42.81 | 43.85 | 42.71 | 43.34 | 5,036,880 | +0.88(+2.07%) |
May 18, 2018 | 42.64 | 42.83 | 42.12 | 42.46 | 4,307,276 | -0.24(-0.57%) |
May 17, 2018 | 42.97 | 43.57 | 42.57 | 42.71 | 5,449,496 | -0.42(-0.98%) |
May 16, 2018 | 42.22 | 43.96 | 42.13 | 43.13 | 7,655,645 | +0.85(+2.01%) |
May 15, 2018 | 41.13 | 42.48 | 40.72 | 42.28 | 7,056,708 | +0.71(+1.72%) |
May 14, 2018 | 41.84 | 42.18 | 41.31 | 41.56 | 4,292,452 | -0.14(-0.33%) |
May 11, 2018 | 41.19 | 41.76 | 41.13 | 41.70 | 6,197,902 | +0.55(+1.33%) |
May 10, 2018 | 40.63 | 41.56 | 40.63 | 41.15 | 8,103,004 | +0.53(+1.30%) |
May 09, 2018 | 42.02 | 42.25 | 40.59 | 40.62 | 8,451,386 | -1.47(-3.49%) |
May 08, 2018 | 41.43 | 43.08 | 41.43 | 42.09 | 7,934,588 | +0.55(+1.32%) |
May 07, 2018 | 42.01 | 42.31 | 41.23 | 41.54 | 5,451,445 | -0.31(-0.75%) |
May 04, 2018 | 40.77 | 42.43 | 40.77 | 41.85 | 5,673,986 | +0.73(+1.78%) |
May 03, 2018 | 41.26 | 41.49 | 40.57 | 41.12 | 4,813,462 | -0.13(-0.31%) |
May 02, 2018 | 42.22 | 42.39 | 41.20 | 41.25 | 6,466,140 | -1.09(-2.58%) |