Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 39.95 | 40.87 | 39.81 | 40.73 | 3,442,129 | +1.17(+2.95%) |
Jul 30, 2018 | 39.59 | 40.19 | 39.41 | 39.57 | 1,903,891 | +0.10(+0.25%) |
Jul 27, 2018 | 39.63 | 40.53 | 39.17 | 39.47 | 3,034,276 | +0.01(+0.02%) |
Jul 26, 2018 | 38.28 | 40.08 | 38.24 | 39.46 | 5,515,222 | +1.22(+3.20%) |
Jul 25, 2018 | 39.81 | 40.52 | 37.99 | 38.23 | 4,831,414 | -2.07(-5.14%) |
Jul 24, 2018 | 40.25 | 40.85 | 40.07 | 40.31 | 2,438,875 | +0.30(+0.75%) |
Jul 23, 2018 | 39.81 | 40.11 | 39.56 | 40.00 | 1,954,991 | -0.04(-0.09%) |
Jul 20, 2018 | 39.72 | 40.36 | 39.62 | 40.04 | 1,175,212 | +0.16(+0.39%) |
Jul 19, 2018 | 39.68 | 39.99 | 39.45 | 39.89 | 1,436,609 | +0.10(+0.26%) |
Jul 18, 2018 | 39.55 | 39.91 | 39.33 | 39.78 | 1,052,722 | +0.56(+1.44%) |
Jul 17, 2018 | 39.08 | 39.38 | 39.02 | 39.22 | 1,904,022 | +0.08(+0.21%) |
Jul 16, 2018 | 39.38 | 39.53 | 39.00 | 39.14 | 980,191 | -0.41(-1.03%) |
Jul 13, 2018 | 38.90 | 39.64 | 38.90 | 39.55 | 1,315,675 | +0.61(+1.56%) |
Jul 12, 2018 | 38.89 | 39.11 | 38.51 | 38.94 | 1,384,290 | +0.22(+0.56%) |
Jul 11, 2018 | 39.15 | 39.31 | 38.64 | 38.72 | 974,436 | -0.83(-2.09%) |
Jul 10, 2018 | 39.36 | 39.75 | 39.33 | 39.55 | 1,348,495 | +0.22(+0.55%) |
Jul 09, 2018 | 38.51 | 39.37 | 38.49 | 39.33 | 1,196,270 | +0.91(+2.37%) |
Jul 06, 2018 | 38.47 | 38.47 | 37.94 | 38.42 | 976,577 | -0.16(-0.42%) |
Jul 05, 2018 | 38.78 | 38.78 | 38.21 | 38.58 | 2,311,563 | +0.11(+0.28%) |
Jul 03, 2018 | 38.47 | 38.47 | 38.47 | 0 | +0.35(+0.91%) | |
Jul 02, 2018 | 37.86 | 38.25 | 37.66 | 38.13 | 1,105,978 | -0.11(-0.29%) |
Jun 29, 2018 | 38.06 | 38.64 | 37.95 | 38.24 | 1,643,436 | +0.31(+0.81%) |
Jun 28, 2018 | 38.03 | 38.09 | 37.51 | 37.93 | 1,625,788 | -0.10(-0.26%) |
Jun 27, 2018 | 38.53 | 38.82 | 38.01 | 38.03 | 1,554,067 | -0.31(-0.81%) |
Jun 26, 2018 | 38.55 | 38.73 | 38.30 | 38.34 | 1,864,807 | -0.15(-0.38%) |
Jun 25, 2018 | 38.47 | 38.65 | 38.07 | 38.48 | 1,750,241 | -0.20(-0.52%) |
Jun 22, 2018 | 38.73 | 39.30 | 38.60 | 38.68 | 2,882,287 | +0.38(+1.00%) |
Jun 21, 2018 | 39.27 | 39.32 | 38.25 | 38.30 | 1,442,719 | -1.14(-2.88%) |
Jun 20, 2018 | 39.35 | 39.55 | 39.07 | 39.44 | 1,436,114 | +0.25(+0.63%) |
Jun 19, 2018 | 39.39 | 39.53 | 38.85 | 39.19 | 1,398,827 | -0.68(-1.71%) |
Jun 18, 2018 | 39.48 | 40.05 | 39.35 | 39.87 | 1,136,267 | +0.02(+0.05%) |
Jun 15, 2018 | 39.87 | 38.97 | 39.85 | 2,612,320 | +0.07(+0.18%) | |
Jun 14, 2018 | 39.70 | 39.93 | 39.15 | 39.78 | 1,471,755 | +0.19(+0.48%) |
Jun 13, 2018 | 40.15 | 40.21 | 39.55 | 39.59 | 2,335,235 | -0.54(-1.34%) |
Jun 12, 2018 | 40.67 | 40.85 | 39.76 | 40.13 | 2,179,513 | -0.66(-1.63%) |
Jun 11, 2018 | 40.94 | 41.20 | 40.69 | 40.79 | 1,220,870 | -0.10(-0.24%) |
Jun 08, 2018 | 40.68 | 41.03 | 40.55 | 40.89 | 1,303,446 | +0.15(+0.36%) |
Jun 07, 2018 | 40.31 | 40.98 | 40.26 | 40.74 | 2,413,250 | +0.47(+1.17%) |
Jun 06, 2018 | 40.27 | 40.27 | 1,968,394 | +0.45(+1.12%) | ||
Jun 05, 2018 | 39.74 | 39.93 | 39.61 | 39.83 | 1,451,485 | +0.16(+0.41%) |
Jun 04, 2018 | 40.08 | 40.19 | 39.35 | 39.66 | 1,712,491 | -0.19(-0.48%) |
Jun 01, 2018 | 39.94 | 40.40 | 39.67 | 39.85 | 1,285,761 | +0.20(+0.50%) |
May 31, 2018 | 40.72 | 40.72 | 39.29 | 39.65 | 2,212,403 | -0.98(-2.41%) |
May 30, 2018 | 40.35 | 40.90 | 40.14 | 40.64 | 1,355,249 | +0.50(+1.25%) |
May 29, 2018 | 40.67 | 40.94 | 39.86 | 40.14 | 1,206,161 | -0.78(-1.91%) |
May 25, 2018 | 40.92 | 40.92 | 40.92 | 0 | -0.35(-0.86%) | |
May 24, 2018 | 41.18 | 41.37 | 40.94 | 41.27 | 1,137,824 | -0.05(-0.13%) |
May 23, 2018 | 41.43 | 41.55 | 40.96 | 41.33 | 1,030,271 | -0.34(-0.81%) |
May 22, 2018 | 42.30 | 42.33 | 41.63 | 41.66 | 1,164,273 | -0.59(-1.40%) |
May 21, 2018 | 42.11 | 42.64 | 42.09 | 42.25 | 1,852,969 | +0.44(+1.04%) |
May 18, 2018 | 41.41 | 41.96 | 41.36 | 41.82 | 1,859,919 | +0.27(+0.66%) |
May 17, 2018 | 40.93 | 41.86 | 40.93 | 41.54 | 2,023,755 | +0.09(+0.22%) |
May 16, 2018 | 40.90 | 41.63 | 40.90 | 41.45 | 1,994,688 | +0.56(+1.38%) |
May 15, 2018 | 40.89 | 41.16 | 40.54 | 40.89 | 2,474,679 | +0.15(+0.38%) |
May 14, 2018 | 40.60 | 41.14 | 40.48 | 40.74 | 1,741,633 | +0.15(+0.36%) |
May 11, 2018 | 40.34 | 40.65 | 40.23 | 40.59 | 2,103,861 | +0.25(+0.63%) |
May 10, 2018 | 40.61 | 40.65 | 40.17 | 40.34 | 1,909,749 | -0.15(-0.36%) |
May 09, 2018 | 40.54 | 40.63 | 40.11 | 40.48 | 1,912,050 | +0.10(+0.25%) |
May 08, 2018 | 40.47 | 40.56 | 39.89 | 40.38 | 3,102,157 | +0.01(+0.02%) |
May 07, 2018 | 40.32 | 40.81 | 40.27 | 40.37 | 2,664,988 | +0.12(+0.29%) |
May 04, 2018 | 39.84 | 40.41 | 39.54 | 40.25 | 3,027,208 | +0.33(+0.82%) |
May 03, 2018 | 40.94 | 41.03 | 39.61 | 39.93 | 5,845,844 | -1.34(-3.26%) |
May 02, 2018 | 40.55 | 41.57 | 40.44 | 41.27 | 5,315,988 | +0.55(+1.34%) |