Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 41.42 | 42.03 | 41.04 | 41.19 | 11,268,299 | -0.17(-0.42%) |
Jul 30, 2018 | 40.71 | 41.45 | 40.52 | 41.37 | 5,359,204 | +0.69(+1.70%) |
Jul 27, 2018 | 40.67 | 41.14 | 40.39 | 40.67 | 6,126,293 | +0.03(+0.08%) |
Jul 26, 2018 | 40.76 | 41.19 | 40.41 | 40.64 | 5,505,724 | -0.12(-0.28%) |
Jul 25, 2018 | 40.70 | 41.02 | 40.46 | 40.76 | 4,521,784 | +0.19(+0.47%) |
Jul 24, 2018 | 40.78 | 40.99 | 40.45 | 40.57 | 3,529,447 | +0.02(+0.06%) |
Jul 23, 2018 | 40.24 | 41.05 | 39.85 | 40.54 | 4,330,541 | +0.30(+0.74%) |
Jul 20, 2018 | 40.13 | 40.66 | 39.77 | 40.24 | 3,750,375 | -0.16(-0.41%) |
Jul 19, 2018 | 40.74 | 41.11 | 39.70 | 40.41 | 5,335,359 | -0.40(-0.99%) |
Jul 18, 2018 | 41.19 | 41.39 | 40.81 | 40.81 | 2,711,136 | -0.40(-0.96%) |
Jul 17, 2018 | 41.84 | 41.91 | 41.18 | 41.21 | 2,765,715 | -0.61(-1.46%) |
Jul 16, 2018 | 42.05 | 42.27 | 41.66 | 41.82 | 1,902,024 | -0.07(-0.18%) |
Jul 13, 2018 | 41.20 | 42.58 | 41.11 | 41.89 | 3,680,706 | +0.45(+1.07%) |
Jul 12, 2018 | 41.46 | 41.67 | 41.04 | 41.45 | 4,278,177 | +0.25(+0.60%) |
Jul 11, 2018 | 41.42 | 41.20 | 4,218,011 | -0.17(-0.42%) | ||
Jul 10, 2018 | 41.68 | 41.84 | 41.14 | 41.37 | 4,491,035 | -0.07(-0.18%) |
Jul 09, 2018 | 41.53 | 42.07 | 41.29 | 41.45 | 4,667,871 | +0.26(+0.64%) |
Jul 06, 2018 | 41.32 | 41.56 | 40.86 | 41.19 | 5,767,058 | -0.08(-0.20%) |
Jul 05, 2018 | 41.12 | 41.61 | 40.88 | 41.27 | 4,402,498 | +0.45(+1.09%) |
Jul 03, 2018 | 40.82 | 40.82 | 40.82 | 0 | +0.29(+0.71%) | |
Jul 02, 2018 | 40.33 | 40.96 | 40.08 | 40.53 | 4,461,505 | +0.26(+0.66%) |
Jun 29, 2018 | 41.10 | 41.15 | 40.23 | 40.27 | 4,298,980 | -0.88(-2.13%) |
Jun 28, 2018 | 41.33 | 41.66 | 39.44 | 41.15 | 7,971,245 | -2.09(-4.84%) |
Jun 27, 2018 | 43.41 | 43.88 | 42.97 | 43.24 | 2,482,985 | -0.32(-0.73%) |
Jun 26, 2018 | 43.62 | 43.86 | 43.07 | 43.56 | 2,178,100 | -0.02(-0.04%) |
Jun 25, 2018 | 44.02 | 44.35 | 43.21 | 43.57 | 2,072,815 | -0.52(-1.19%) |
Jun 22, 2018 | 44.03 | 44.45 | 43.93 | 44.10 | 3,670,411 | +0.36(+0.82%) |
Jun 21, 2018 | 44.42 | 44.45 | 43.64 | 43.74 | 2,136,718 | -0.58(-1.31%) |
Jun 20, 2018 | 44.21 | 44.47 | 43.74 | 44.32 | 2,238,730 | +0.12(+0.28%) |
Jun 19, 2018 | 43.02 | 44.44 | 43.02 | 44.19 | 4,675,067 | +0.90(+2.08%) |
Jun 18, 2018 | 44.43 | 44.61 | 43.00 | 43.30 | 5,913,697 | -1.43(-3.20%) |
Jun 15, 2018 | 44.62 | 44.38 | 44.72 | 6,564,886 | +0.11(+0.24%) | |
Jun 14, 2018 | 44.32 | 44.94 | 43.93 | 44.62 | 4,101,404 | +0.34(+0.77%) |
Jun 13, 2018 | 44.56 | 44.86 | 44.15 | 44.28 | 3,846,025 | +0.53(+1.21%) |
Jun 12, 2018 | 44.00 | 44.09 | 43.52 | 43.74 | 3,902,123 | -0.21(-0.48%) |
Jun 11, 2018 | 43.55 | 44.28 | 43.36 | 43.96 | 1,306,257 | +0.38(+0.86%) |
Jun 08, 2018 | 43.22 | 43.61 | 42.99 | 43.58 | 2,373,952 | +0.33(+0.76%) |
Jun 07, 2018 | 43.74 | 43.92 | 43.07 | 43.25 | 4,714,192 | -0.48(-1.10%) |
Jun 06, 2018 | 43.83 | 43.74 | 2,227,466 | +0.60(+1.38%) | ||
Jun 05, 2018 | 43.16 | 43.56 | 42.89 | 43.14 | 3,284,695 | +0.14(+0.32%) |
Jun 04, 2018 | 43.07 | 43.32 | 42.80 | 43.00 | 2,494,895 | -0.02(-0.04%) |
Jun 01, 2018 | 43.31 | 43.61 | 42.74 | 43.02 | 3,049,289 | +0.47(+1.09%) |
May 31, 2018 | 42.92 | 42.98 | 42.46 | 42.55 | 5,456,573 | -0.30(-0.71%) |
May 30, 2018 | 42.42 | 42.99 | 42.11 | 42.85 | 3,687,330 | +0.58(+1.37%) |
May 29, 2018 | 42.65 | 42.86 | 41.73 | 42.27 | 3,222,168 | -0.56(-1.32%) |
May 25, 2018 | 42.84 | 42.84 | 42.84 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 42.82 | 43.45 | 41.99 | 42.84 | 4,360,939 | -0.20(-0.47%) |
May 23, 2018 | 43.13 | 43.31 | 42.76 | 43.04 | 3,221,745 | -0.11(-0.27%) |
May 22, 2018 | 43.39 | 43.65 | 42.94 | 43.16 | 3,754,234 | -0.24(-0.56%) |
May 21, 2018 | 43.79 | 44.17 | 43.32 | 43.40 | 3,961,198 | -0.16(-0.38%) |
May 18, 2018 | 44.50 | 44.57 | 43.48 | 43.56 | 4,783,611 | -0.82(-1.84%) |
May 17, 2018 | 44.50 | 44.61 | 43.76 | 44.38 | 2,899,676 | -0.15(-0.33%) |
May 16, 2018 | 44.28 | 44.88 | 44.18 | 44.53 | 2,599,796 | +0.40(+0.91%) |
May 15, 2018 | 44.86 | 45.06 | 44.03 | 44.13 | 3,473,131 | -0.93(-2.07%) |
May 14, 2018 | 45.29 | 45.54 | 44.57 | 45.06 | 3,578,391 | -0.11(-0.25%) |
May 11, 2018 | 44.58 | 45.53 | 43.89 | 45.17 | 4,833,190 | +0.46(+1.02%) |
May 10, 2018 | 43.40 | 45.69 | 43.32 | 44.72 | 6,040,886 | +1.62(+3.75%) |
May 09, 2018 | 43.05 | 43.71 | 42.76 | 43.10 | 4,953,087 | +0.21(+0.50%) |
May 08, 2018 | 42.99 | 43.22 | 42.24 | 42.89 | 4,870,122 | -0.22(-0.51%) |
May 07, 2018 | 43.31 | 43.87 | 42.86 | 43.11 | 5,945,156 | -0.20(-0.45%) |
May 04, 2018 | 41.67 | 43.60 | 41.66 | 43.30 | 9,059,283 | +1.81(+4.35%) |
May 03, 2018 | 44.02 | 45.41 | 41.49 | 41.50 | 19,087,562 | -11.31(-21.42%) |
May 02, 2018 | 51.91 | 54.28 | 51.71 | 52.81 | 5,898,992 | +0.86(+1.65%) |