Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 41.76 | 42.03 | 40.42 | 40.92 | 13,408,672 | +0.77(+1.92%) |
Jul 30, 2018 | 40.32 | 40.49 | 40.10 | 40.14 | 4,031,612 | -0.22(-0.55%) |
Jul 27, 2018 | 40.46 | 40.60 | 40.10 | 40.36 | 3,129,445 | -0.08(-0.21%) |
Jul 26, 2018 | 40.20 | 40.67 | 40.16 | 40.45 | 2,863,563 | +0.40(+0.99%) |
Jul 25, 2018 | 40.03 | 40.35 | 39.63 | 40.05 | 4,266,274 | -0.05(-0.13%) |
Jul 24, 2018 | 40.12 | 40.43 | 40.00 | 40.10 | 5,436,965 | +0.06(+0.15%) |
Jul 23, 2018 | 40.04 | 40.15 | 39.86 | 40.04 | 2,403,869 | +0.09(+0.23%) |
Jul 20, 2018 | 40.16 | 40.16 | 39.76 | 39.95 | 2,987,774 | -0.11(-0.28%) |
Jul 19, 2018 | 40.12 | 40.31 | 40.03 | 40.06 | 3,425,581 | -0.05(-0.13%) |
Jul 18, 2018 | 40.46 | 40.49 | 39.87 | 40.11 | 3,329,885 | -0.35(-0.86%) |
Jul 17, 2018 | 40.01 | 40.64 | 39.95 | 40.46 | 4,016,311 | +0.47(+1.17%) |
Jul 16, 2018 | 40.35 | 40.40 | 39.82 | 39.99 | 3,726,218 | -0.34(-0.84%) |
Jul 13, 2018 | 40.27 | 40.56 | 39.99 | 40.33 | 2,834,109 | -0.28(-0.69%) |
Jul 12, 2018 | 40.70 | 40.86 | 40.48 | 40.61 | 3,192,057 | +0.04(+0.10%) |
Jul 11, 2018 | 40.70 | 40.92 | 40.42 | 40.57 | 3,014,179 | -0.08(-0.19%) |
Jul 10, 2018 | 40.25 | 40.71 | 40.14 | 40.64 | 4,033,185 | +0.57(+1.42%) |
Jul 09, 2018 | 40.36 | 40.36 | 39.81 | 40.08 | 4,021,737 | +0.47(+1.20%) |
Jul 06, 2018 | 39.32 | 39.76 | 39.28 | 39.60 | 2,761,174 | +0.31(+0.80%) |
Jul 05, 2018 | 38.84 | 39.32 | 38.60 | 39.29 | 3,014,919 | +0.58(+1.49%) |
Jul 03, 2018 | 38.71 | 38.71 | 38.71 | 0 | +0.36(+0.95%) | |
Jul 02, 2018 | 38.82 | 38.84 | 38.13 | 38.35 | 4,482,228 | -0.51(-1.31%) |
Jun 29, 2018 | 39.17 | 39.36 | 38.85 | 38.86 | 3,730,682 | -0.31(-0.78%) |
Jun 28, 2018 | 39.23 | 39.45 | 38.99 | 39.16 | 4,040,298 | -0.07(-0.17%) |
Jun 27, 2018 | 39.17 | 39.67 | 38.96 | 39.23 | 3,973,659 | +0.03(+0.09%) |
Jun 26, 2018 | 39.18 | 39.55 | 39.11 | 39.19 | 2,853,542 | -0.03(-0.07%) |
Jun 25, 2018 | 39.45 | 39.66 | 39.05 | 39.22 | 2,565,160 | -0.23(-0.58%) |
Jun 22, 2018 | 39.30 | 39.66 | 39.12 | 39.45 | 9,407,350 | +0.45(+1.15%) |
Jun 21, 2018 | 39.18 | 39.26 | 38.91 | 39.00 | 4,346,818 | -0.14(-0.37%) |
Jun 20, 2018 | 39.15 | 39.35 | 38.93 | 39.14 | 2,893,827 | +0.08(+0.22%) |
Jun 19, 2018 | 38.94 | 39.14 | 38.56 | 39.06 | 4,408,265 | -0.10(-0.26%) |
Jun 18, 2018 | 38.70 | 39.23 | 38.47 | 39.16 | 4,200,511 | +0.14(+0.35%) |
Jun 15, 2018 | 39.08 | 38.36 | 39.03 | 9,129,761 | +0.67(+1.75%) | |
Jun 14, 2018 | 38.64 | 38.81 | 38.25 | 38.36 | 3,725,983 | -0.03(-0.09%) |
Jun 13, 2018 | 38.29 | 38.41 | 38.07 | 38.39 | 3,447,014 | +0.15(+0.40%) |
Jun 12, 2018 | 38.62 | 38.69 | 38.17 | 38.24 | 2,885,050 | -0.35(-0.90%) |
Jun 11, 2018 | 38.11 | 38.72 | 38.11 | 38.58 | 3,763,584 | +0.56(+1.47%) |
Jun 08, 2018 | 37.89 | 38.10 | 37.76 | 38.02 | 2,721,671 | +0.14(+0.36%) |
Jun 07, 2018 | 37.81 | 38.23 | 37.73 | 37.89 | 4,153,586 | -0.08(-0.22%) |
Jun 06, 2018 | 37.97 | 37.16 | 37.97 | 6,738,623 | +0.47(+1.27%) | |
Jun 05, 2018 | 37.60 | 37.76 | 37.46 | 37.50 | 4,608,042 | +0.12(+0.32%) |
Jun 04, 2018 | 37.41 | 37.63 | 37.29 | 37.38 | 2,761,923 | +0.23(+0.62%) |
Jun 01, 2018 | 37.17 | 37.32 | 37.00 | 37.15 | 5,025,811 | +0.08(+0.23%) |
May 31, 2018 | 37.54 | 37.60 | 36.90 | 37.07 | 4,729,482 | -0.47(-1.26%) |
May 30, 2018 | 37.26 | 37.58 | 36.98 | 37.54 | 3,666,222 | +0.42(+1.12%) |
May 29, 2018 | 37.58 | 37.67 | 37.02 | 37.13 | 4,802,995 | -0.64(-1.71%) |
May 25, 2018 | 37.77 | 37.77 | 37.77 | 0 | -0.22(-0.58%) | |
May 24, 2018 | 37.97 | 38.06 | 37.63 | 37.99 | 5,519,985 | +0.01(+0.02%) |
May 23, 2018 | 37.92 | 38.07 | 37.69 | 37.98 | 3,155,227 | -0.09(-0.25%) |
May 22, 2018 | 38.42 | 38.49 | 37.99 | 38.08 | 2,455,899 | -0.22(-0.58%) |
May 21, 2018 | 38.36 | 38.77 | 38.13 | 38.30 | 4,022,348 | +0.13(+0.33%) |
May 18, 2018 | 37.86 | 38.29 | 37.86 | 38.17 | 4,199,701 | +0.09(+0.25%) |
May 17, 2018 | 37.90 | 38.33 | 37.72 | 38.08 | 4,635,354 | +0.33(+0.88%) |
May 16, 2018 | 37.58 | 37.94 | 37.48 | 37.74 | 4,124,904 | +0.38(+1.01%) |
May 15, 2018 | 37.27 | 37.63 | 37.16 | 37.37 | 5,388,577 | -0.01(-0.02%) |
May 14, 2018 | 37.11 | 37.49 | 37.06 | 37.38 | 5,367,716 | +0.37(+1.00%) |
May 11, 2018 | 36.95 | 37.30 | 36.88 | 37.01 | 3,797,364 | +0.07(+0.18%) |
May 10, 2018 | 36.90 | 37.21 | 36.79 | 36.94 | 3,302,644 | +0.17(+0.46%) |
May 09, 2018 | 37.12 | 37.17 | 36.72 | 36.77 | 3,960,093 | -0.21(-0.57%) |
May 08, 2018 | 36.83 | 37.57 | 36.71 | 36.98 | 5,690,719 | +0.22(+0.59%) |
May 07, 2018 | 36.88 | 37.04 | 36.56 | 36.76 | 7,605,404 | -0.14(-0.39%) |
May 04, 2018 | 36.55 | 37.13 | 36.47 | 36.90 | 4,821,295 | +0.22(+0.60%) |
May 03, 2018 | 37.27 | 37.44 | 36.49 | 36.69 | 5,791,535 | -0.70(-1.87%) |
May 02, 2018 | 38.01 | 38.25 | 37.23 | 37.38 | 6,841,708 | -0.50(-1.33%) |