Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 30.94 | 31.11 | 30.54 | 30.65 | 10,888,174 | -0.20(-0.65%) |
Jul 30, 2018 | 30.89 | 31.11 | 30.61 | 30.85 | 11,017,091 | -0.13(-0.41%) |
Jul 27, 2018 | 31.73 | 31.92 | 30.93 | 30.98 | 11,090,752 | -0.57(-1.80%) |
Jul 26, 2018 | 30.98 | 31.73 | 30.93 | 31.55 | 10,617,855 | +0.49(+1.59%) |
Jul 25, 2018 | 30.62 | 31.19 | 30.59 | 31.05 | 13,580,043 | +0.34(+1.10%) |
Jul 24, 2018 | 31.17 | 31.21 | 30.64 | 30.71 | 11,915,053 | -0.25(-0.80%) |
Jul 23, 2018 | 31.29 | 30.68 | 30.96 | 16,785,370 | -0.38(-1.20%) | |
Jul 20, 2018 | 31.54 | 31.98 | 31.26 | 31.33 | 21,953,412 | +0.08(+0.26%) |
Jul 19, 2018 | 32.22 | 32.66 | 31.09 | 31.25 | 55,630,412 | -3.52(-10.12%) |
Jul 18, 2018 | 34.61 | 35.13 | 34.47 | 34.77 | 17,262,194 | +0.13(+0.37%) |
Jul 17, 2018 | 34.29 | 34.95 | 34.19 | 34.64 | 10,839,400 | +0.07(+0.21%) |
Jul 16, 2018 | 34.50 | 34.87 | 34.35 | 34.57 | 12,635,526 | +0.11(+0.32%) |
Jul 13, 2018 | 34.30 | 34.51 | 34.01 | 34.46 | 8,497,678 | +0.05(+0.16%) |
Jul 12, 2018 | 34.32 | 34.61 | 34.08 | 34.40 | 10,599,565 | +0.52(+1.54%) |
Jul 11, 2018 | 33.84 | 34.29 | 33.70 | 33.88 | 9,212,899 | -0.05(-0.16%) |
Jul 10, 2018 | 33.97 | 34.36 | 33.89 | 33.94 | 12,275,352 | -0.80(-2.29%) |
Jul 09, 2018 | 34.39 | 34.75 | 34.31 | 34.73 | 5,083,071 | +0.48(+1.39%) |
Jul 06, 2018 | 34.08 | 34.39 | 33.67 | 34.26 | 4,571,568 | +0.33(+0.97%) |
Jul 05, 2018 | 33.72 | 33.99 | 33.44 | 33.93 | 5,009,906 | +0.36(+1.06%) |
Jul 03, 2018 | 33.57 | 33.57 | 33.57 | 0 | -0.03(-0.08%) | |
Jul 02, 2018 | 32.90 | 33.61 | 32.68 | 33.60 | 6,706,093 | +0.38(+1.13%) |
Jun 29, 2018 | 33.24 | 33.48 | 33.10 | 33.22 | 6,915,179 | +0.11(+0.33%) |
Jun 28, 2018 | 33.15 | 33.32 | 32.58 | 33.11 | 12,421,919 | -0.15(-0.44%) |
Jun 27, 2018 | 33.92 | 34.17 | 33.25 | 33.26 | 10,803,337 | -0.71(-2.08%) |
Jun 26, 2018 | 34.02 | 34.24 | 33.70 | 33.96 | 13,589,951 | -0.04(-0.11%) |
Jun 25, 2018 | 34.56 | 34.59 | 33.70 | 34.00 | 14,606,462 | -0.90(-2.57%) |
Jun 22, 2018 | 34.88 | 35.06 | 34.50 | 34.90 | 12,888,234 | +0.07(+0.21%) |
Jun 21, 2018 | 35.93 | 36.27 | 34.69 | 34.83 | 12,646,886 | -1.15(-3.18%) |
Jun 20, 2018 | 36.17 | 36.23 | 35.70 | 35.97 | 6,272,568 | +0.07(+0.20%) |
Jun 19, 2018 | 36.01 | 35.60 | 35.90 | 7,846,281 | +0.29(+0.82%) | |
Jun 18, 2018 | 35.27 | 35.76 | 35.13 | 35.60 | 10,999,115 | -0.03(-0.08%) |
Jun 15, 2018 | 35.74 | 35.21 | 35.63 | 14,070,531 | -0.10(-0.28%) | |
Jun 14, 2018 | 36.21 | 36.35 | 35.69 | 35.73 | 10,208,670 | -0.30(-0.84%) |
Jun 13, 2018 | 36.88 | 36.90 | 35.61 | 36.03 | 15,328,309 | -1.03(-2.77%) |
Jun 12, 2018 | 37.23 | 37.34 | 36.92 | 37.06 | 9,358,917 | -0.04(-0.10%) |
Jun 11, 2018 | 36.90 | 37.34 | 36.72 | 37.10 | 5,685,240 | +0.18(+0.50%) |
Jun 08, 2018 | 36.89 | 37.02 | 36.57 | 36.91 | 6,621,831 | -0.15(-0.40%) |
Jun 07, 2018 | 36.70 | 37.44 | 36.50 | 37.06 | 12,628,862 | +0.46(+1.25%) |
Jun 06, 2018 | 36.60 | 7,625,568 | -0.08(-0.22%) | |||
Jun 05, 2018 | 35.94 | 37.08 | 35.93 | 36.69 | 12,241,819 | +0.89(+2.48%) |
Jun 04, 2018 | 35.25 | 35.85 | 35.17 | 35.80 | 8,857,035 | +0.67(+1.90%) |
Jun 01, 2018 | 34.87 | 35.60 | 34.73 | 35.13 | 8,547,353 | +0.57(+1.64%) |
May 31, 2018 | 34.61 | 34.64 | 34.06 | 34.56 | 11,689,613 | -0.12(-0.34%) |
May 30, 2018 | 34.61 | 34.93 | 34.39 | 34.68 | 8,631,957 | +0.29(+0.85%) |
May 29, 2018 | 34.57 | 34.71 | 34.23 | 34.39 | 9,065,527 | -0.38(-1.08%) |
May 25, 2018 | 34.76 | 34.76 | 34.76 | 0 | +0.14(+0.40%) | |
May 24, 2018 | 34.84 | 35.04 | 34.48 | 34.62 | 6,828,327 | -0.23(-0.66%) |
May 23, 2018 | 34.46 | 34.87 | 34.33 | 34.85 | 8,018,793 | +0.25(+0.71%) |
May 22, 2018 | 35.18 | 35.27 | 34.53 | 34.61 | 9,978,269 | -0.48(-1.36%) |
May 21, 2018 | 35.27 | 35.56 | 34.99 | 35.08 | 7,202,745 | -0.03(-0.08%) |
May 18, 2018 | 35.09 | 35.34 | 34.97 | 35.11 | 7,352,626 | -0.07(-0.21%) |
May 17, 2018 | 35.03 | 35.59 | 35.03 | 35.18 | 6,952,985 | +0.05(+0.13%) |
May 16, 2018 | 34.82 | 35.34 | 34.77 | 35.14 | 12,008,757 | +0.25(+0.71%) |
May 15, 2018 | 34.93 | 35.01 | 34.53 | 34.89 | 7,364,271 | -0.28(-0.81%) |
May 14, 2018 | 34.95 | 35.43 | 34.95 | 35.17 | 8,145,220 | +0.12(+0.34%) |
May 11, 2018 | 35.16 | 35.51 | 34.92 | 35.05 | 8,137,740 | -0.22(-0.62%) |
May 10, 2018 | 35.17 | 35.33 | 34.90 | 35.27 | 7,875,366 | +0.25(+0.71%) |
May 09, 2018 | 35.09 | 35.59 | 34.98 | 35.03 | 10,474,380 | +0.12(+0.34%) |
May 08, 2018 | 34.57 | 34.94 | 34.34 | 34.91 | 9,609,593 | +0.27(+0.79%) |
May 07, 2018 | 34.89 | 35.05 | 34.46 | 34.63 | 7,392,471 | -0.18(-0.53%) |
May 04, 2018 | 34.20 | 34.99 | 34.09 | 34.82 | 6,940,836 | +0.33(+0.96%) |
May 03, 2018 | 33.90 | 34.59 | 33.73 | 34.49 | 9,759,535 | +0.42(+1.24%) |
May 02, 2018 | 34.66 | 34.81 | 33.97 | 34.06 | 12,036,064 | -0.60(-1.72%) |