Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 36.32 | 36.53 | 35.51 | 36.21 | 2,347,222 | -0.05(-0.13%) |
Jul 30, 2018 | 35.89 | 36.51 | 35.89 | 36.25 | 2,575,837 | +0.83(+2.33%) |
Jul 27, 2018 | 35.65 | 36.23 | 35.15 | 35.43 | 3,419,554 | -0.56(-1.55%) |
Jul 26, 2018 | 36.05 | 36.31 | 35.77 | 35.99 | 2,491,350 | +0.02(+0.04%) |
Jul 25, 2018 | 36.20 | 35.33 | 35.97 | 2,625,844 | +0.51(+1.44%) | |
Jul 24, 2018 | 34.94 | 35.84 | 34.93 | 35.46 | 2,924,864 | +0.55(+1.58%) |
Jul 23, 2018 | 35.35 | 35.75 | 34.85 | 34.91 | 2,360,524 | -0.02(-0.07%) |
Jul 20, 2018 | 34.99 | 35.06 | 34.39 | 34.93 | 2,591,510 | +0.26(+0.75%) |
Jul 19, 2018 | 34.45 | 34.79 | 34.34 | 34.67 | 3,266,000 | +0.07(+0.20%) |
Jul 18, 2018 | 34.72 | 34.83 | 34.16 | 34.60 | 4,613,438 | -0.62(-1.77%) |
Jul 17, 2018 | 35.42 | 35.62 | 35.01 | 35.22 | 3,411,397 | -0.58(-1.61%) |
Jul 16, 2018 | 36.23 | 36.31 | 35.27 | 35.80 | 4,139,531 | -1.13(-3.06%) |
Jul 13, 2018 | 36.52 | 37.51 | 36.52 | 36.93 | 3,532,826 | +0.30(+0.81%) |
Jul 12, 2018 | 36.73 | 36.89 | 35.85 | 36.63 | 3,684,093 | -0.47(-1.28%) |
Jul 11, 2018 | 37.38 | 37.93 | 36.78 | 37.11 | 3,578,792 | -0.72(-1.91%) |
Jul 10, 2018 | 38.06 | 38.59 | 37.26 | 37.83 | 3,833,418 | +0.16(+0.43%) |
Jul 09, 2018 | 36.83 | 37.76 | 36.59 | 37.67 | 5,504,164 | +1.16(+3.18%) |
Jul 06, 2018 | 35.76 | 36.66 | 35.52 | 36.51 | 3,460,384 | +0.45(+1.25%) |
Jul 05, 2018 | 35.75 | 36.20 | 35.60 | 36.06 | 5,058,282 | +0.43(+1.20%) |
Jul 03, 2018 | 35.63 | 35.63 | 35.63 | 0 | +0.86(+2.46%) | |
Jul 02, 2018 | 35.89 | 36.13 | 34.53 | 34.77 | 5,461,652 | -1.61(-4.43%) |
Jun 29, 2018 | 35.90 | 36.96 | 35.90 | 36.38 | 6,315,704 | +0.63(+1.76%) |
Jun 28, 2018 | 35.90 | 36.03 | 35.20 | 35.75 | 3,549,979 | +0.04(+0.11%) |
Jun 27, 2018 | 34.87 | 36.03 | 34.73 | 35.71 | 5,913,855 | +1.34(+3.89%) |
Jun 26, 2018 | 33.78 | 34.52 | 33.56 | 34.38 | 4,443,418 | +0.80(+2.39%) |
Jun 25, 2018 | 34.83 | 35.05 | 33.45 | 33.57 | 5,222,275 | -1.26(-3.62%) |
Jun 22, 2018 | 35.78 | 36.06 | 34.76 | 34.83 | 6,613,800 | +0.31(+0.90%) |
Jun 21, 2018 | 35.11 | 35.40 | 34.37 | 34.52 | 6,860,321 | -1.03(-2.89%) |
Jun 20, 2018 | 33.98 | 35.61 | 33.91 | 35.55 | 10,565,470 | +1.88(+5.59%) |
Jun 19, 2018 | 32.79 | 33.88 | 32.76 | 33.67 | 5,110,999 | +0.33(+0.98%) |
Jun 18, 2018 | 32.38 | 33.93 | 32.32 | 33.34 | 8,209,400 | +0.96(+2.96%) |
Jun 15, 2018 | 33.38 | 32.15 | 32.38 | 11,183,499 | -1.00(-2.98%) | |
Jun 14, 2018 | 34.10 | 34.10 | 33.30 | 33.38 | 4,874,669 | -0.33(-0.99%) |
Jun 13, 2018 | 33.12 | 34.04 | 32.88 | 33.71 | 7,324,821 | +0.44(+1.31%) |
Jun 12, 2018 | 34.71 | 34.72 | 33.20 | 33.28 | 9,039,510 | -1.43(-4.13%) |
Jun 11, 2018 | 33.43 | 35.25 | 33.23 | 34.71 | 8,921,472 | +1.84(+5.59%) |
Jun 08, 2018 | 32.43 | 33.25 | 32.13 | 32.87 | 5,782,175 | +0.38(+1.17%) |
Jun 07, 2018 | 31.09 | 32.80 | 30.94 | 32.49 | 6,644,700 | +1.69(+5.48%) |
Jun 06, 2018 | 30.52 | 30.80 | 4,450,127 | +0.26(+0.84%) | ||
Jun 05, 2018 | 30.34 | 30.75 | 30.04 | 30.55 | 4,307,051 | +0.05(+0.18%) |
Jun 04, 2018 | 30.66 | 31.19 | 30.41 | 30.49 | 7,152,195 | +0.16(+0.54%) |
Jun 01, 2018 | 31.15 | 31.15 | 30.24 | 30.33 | 4,880,436 | -0.80(-2.57%) |
May 31, 2018 | 31.34 | 31.81 | 30.99 | 31.13 | 4,940,337 | -0.55(-1.74%) |
May 30, 2018 | 30.59 | 31.73 | 30.44 | 31.68 | 3,989,072 | +1.33(+4.38%) |
May 29, 2018 | 30.22 | 30.66 | 30.04 | 30.35 | 3,430,016 | -0.22(-0.71%) |
May 25, 2018 | 30.57 | 30.57 | 30.57 | 0 | -1.54(-4.80%) | |
May 24, 2018 | 32.53 | 32.73 | 32.05 | 32.11 | 3,942,903 | -1.02(-3.08%) |
May 23, 2018 | 33.17 | 33.43 | 32.73 | 33.13 | 2,924,119 | -0.44(-1.30%) |
May 22, 2018 | 34.48 | 34.84 | 33.45 | 33.57 | 3,772,295 | -0.89(-2.60%) |
May 21, 2018 | 34.41 | 34.63 | 34.19 | 34.46 | 2,680,361 | +0.29(+0.84%) |
May 18, 2018 | 34.25 | 34.28 | 33.85 | 34.17 | 4,268,274 | -0.08(-0.23%) |
May 17, 2018 | 33.46 | 34.32 | 33.32 | 34.25 | 5,601,926 | +1.05(+3.16%) |
May 16, 2018 | 32.99 | 33.25 | 32.65 | 33.20 | 2,320,964 | +0.11(+0.33%) |
May 15, 2018 | 32.84 | 33.11 | 32.59 | 33.09 | 2,610,334 | +0.16(+0.50%) |
May 14, 2018 | 32.46 | 33.09 | 32.43 | 32.93 | 3,184,582 | +0.70(+2.17%) |
May 11, 2018 | 32.42 | 32.50 | 32.04 | 32.23 | 2,848,910 | -0.18(-0.55%) |
May 10, 2018 | 32.37 | 32.60 | 32.02 | 32.41 | 4,113,461 | +0.30(+0.95%) |
May 09, 2018 | 31.87 | 32.87 | 31.75 | 32.10 | 5,798,558 | +0.88(+2.82%) |
May 08, 2018 | 30.64 | 31.23 | 30.01 | 31.22 | 5,686,767 | +0.51(+1.65%) |
May 07, 2018 | 31.14 | 32.16 | 30.62 | 30.72 | 4,922,149 | -0.02(-0.05%) |
May 04, 2018 | 30.04 | 30.97 | 29.96 | 30.73 | 4,986,989 | +0.74(+2.47%) |
May 03, 2018 | 32.17 | 32.32 | 29.63 | 29.99 | 9,625,948 | -1.96(-6.14%) |
May 02, 2018 | 31.43 | 32.37 | 31.18 | 31.96 | 5,704,025 | +0.47(+1.51%) |