Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 42.01 | 42.38 | 41.69 | 41.96 | 2,295,383 | +0.15(+0.37%) |
Jul 30, 2018 | 41.43 | 41.90 | 41.08 | 41.81 | 1,646,669 | +0.74(+1.79%) |
Jul 27, 2018 | 41.70 | 42.05 | 40.81 | 41.07 | 1,531,256 | -0.57(-1.36%) |
Jul 26, 2018 | 39.11 | 41.85 | 39.11 | 41.64 | 2,234,609 | +2.47(+6.31%) |
Jul 25, 2018 | 38.84 | 39.28 | 38.55 | 39.17 | 1,265,107 | +0.31(+0.81%) |
Jul 24, 2018 | 38.57 | 39.32 | 38.45 | 38.85 | 1,850,191 | +0.56(+1.45%) |
Jul 23, 2018 | 38.78 | 38.81 | 38.11 | 38.30 | 1,311,769 | -0.22(-0.56%) |
Jul 20, 2018 | 38.54 | 38.82 | 38.25 | 38.51 | 1,061,724 | +0.01(+0.02%) |
Jul 19, 2018 | 38.45 | 38.70 | 38.04 | 38.50 | 837,080 | -0.04(-0.09%) |
Jul 18, 2018 | 37.74 | 38.62 | 37.27 | 38.54 | 1,335,454 | +0.68(+1.80%) |
Jul 17, 2018 | 38.08 | 38.39 | 37.74 | 37.86 | 1,979,333 | -0.12(-0.31%) |
Jul 16, 2018 | 37.92 | 38.49 | 37.77 | 37.97 | 1,550,638 | -0.15(-0.40%) |
Jul 13, 2018 | 38.09 | 38.53 | 37.72 | 38.13 | 1,051,159 | +0.25(+0.66%) |
Jul 12, 2018 | 37.85 | 38.09 | 36.98 | 37.87 | 1,581,680 | +0.04(+0.12%) |
Jul 11, 2018 | 38.11 | 39.28 | 37.68 | 37.83 | 1,926,152 | -1.25(-3.20%) |
Jul 10, 2018 | 39.33 | 40.24 | 38.89 | 39.08 | 1,796,837 | -0.22(-0.57%) |
Jul 09, 2018 | 38.60 | 39.96 | 38.41 | 39.30 | 2,759,518 | +1.16(+3.04%) |
Jul 06, 2018 | 37.29 | 38.39 | 37.24 | 38.14 | 1,999,134 | +0.52(+1.39%) |
Jul 05, 2018 | 38.26 | 38.81 | 37.18 | 37.62 | 2,325,014 | +0.04(+0.12%) |
Jul 03, 2018 | 37.58 | 37.58 | 37.58 | 0 | +0.11(+0.29%) | |
Jul 02, 2018 | 37.08 | 37.62 | 36.99 | 37.47 | 3,182,345 | -0.21(-0.55%) |
Jun 29, 2018 | 37.73 | 38.42 | 37.66 | 37.68 | 2,098,478 | +0.31(+0.84%) |
Jun 28, 2018 | 37.48 | 37.82 | 37.12 | 37.36 | 1,893,755 | -0.13(-0.36%) |
Jun 27, 2018 | 38.81 | 39.17 | 37.49 | 37.50 | 2,272,282 | -1.17(-3.02%) |
Jun 26, 2018 | 38.30 | 39.22 | 38.16 | 38.66 | 3,191,661 | +0.41(+1.08%) |
Jun 25, 2018 | 39.93 | 40.16 | 37.94 | 38.25 | 2,987,986 | -1.70(-4.25%) |
Jun 22, 2018 | 40.72 | 40.97 | 39.55 | 39.95 | 3,149,961 | +0.20(+0.50%) |
Jun 21, 2018 | 41.05 | 41.15 | 39.65 | 39.75 | 2,964,557 | -1.55(-3.74%) |
Jun 20, 2018 | 42.64 | 42.76 | 41.18 | 41.30 | 2,743,180 | -1.22(-2.87%) |
Jun 19, 2018 | 42.06 | 43.00 | 42.02 | 42.52 | 1,575,593 | -0.08(-0.19%) |
Jun 18, 2018 | 41.95 | 43.79 | 41.95 | 42.60 | 1,793,045 | +0.65(+1.54%) |
Jun 15, 2018 | 42.49 | 41.62 | 41.95 | 3,914,228 | -0.54(-1.27%) | |
Jun 14, 2018 | 42.63 | 43.08 | 42.23 | 42.49 | 1,933,153 | +0.19(+0.45%) |
Jun 13, 2018 | 42.47 | 42.85 | 41.10 | 42.30 | 3,618,959 | -0.12(-0.28%) |
Jun 12, 2018 | 43.55 | 43.80 | 42.20 | 42.42 | 2,842,583 | -1.07(-2.46%) |
Jun 11, 2018 | 43.99 | 44.03 | 42.78 | 43.49 | 2,625,368 | -0.54(-1.22%) |
Jun 08, 2018 | 44.19 | 44.64 | 43.61 | 44.03 | 1,861,162 | -0.26(-0.59%) |
Jun 07, 2018 | 43.87 | 44.49 | 43.43 | 44.29 | 2,470,891 | +0.65(+1.48%) |
Jun 06, 2018 | 43.09 | 43.64 | 2,890,017 | -1.67(-3.69%) | ||
Jun 05, 2018 | 45.33 | 45.59 | 44.36 | 45.31 | 2,540,996 | -0.13(-0.28%) |
Jun 04, 2018 | 44.73 | 45.82 | 44.42 | 45.44 | 5,559,902 | +1.71(+3.90%) |
Jun 01, 2018 | 42.76 | 43.89 | 42.46 | 43.73 | 2,618,388 | +1.34(+3.16%) |
May 31, 2018 | 42.64 | 44.07 | 42.36 | 42.39 | 4,528,291 | -0.42(-0.99%) |
May 30, 2018 | 41.32 | 43.13 | 41.03 | 42.82 | 2,201,768 | +1.96(+4.79%) |
May 29, 2018 | 39.86 | 41.31 | 39.82 | 40.86 | 2,593,984 | +0.89(+2.23%) |
May 25, 2018 | 39.97 | 39.97 | 39.97 | 0 | -0.99(-2.41%) | |
May 24, 2018 | 40.36 | 41.48 | 40.05 | 40.96 | 2,651,736 | +0.37(+0.91%) |
May 23, 2018 | 40.17 | 40.96 | 39.86 | 40.59 | 1,893,717 | +0.17(+0.42%) |
May 22, 2018 | 41.64 | 41.69 | 40.21 | 40.42 | 2,255,130 | -0.81(-1.96%) |
May 21, 2018 | 40.61 | 41.38 | 40.61 | 41.23 | 2,101,254 | +0.79(+1.96%) |
May 18, 2018 | 40.16 | 40.90 | 39.94 | 40.43 | 3,252,099 | +0.54(+1.35%) |
May 17, 2018 | 38.09 | 40.03 | 38.06 | 39.90 | 3,384,578 | +2.08(+5.49%) |
May 16, 2018 | 37.62 | 38.11 | 37.27 | 37.82 | 1,730,495 | +0.17(+0.45%) |
May 15, 2018 | 37.55 | 37.94 | 37.20 | 37.65 | 1,505,688 | -0.11(-0.29%) |
May 14, 2018 | 37.20 | 37.97 | 37.15 | 37.76 | 4,401,674 | +0.92(+2.49%) |
May 11, 2018 | 37.11 | 37.37 | 36.75 | 36.84 | 2,025,765 | -0.04(-0.12%) |
May 10, 2018 | 37.13 | 37.19 | 36.42 | 36.88 | 1,648,950 | +0.08(+0.22%) |
May 09, 2018 | 35.64 | 37.15 | 35.39 | 36.80 | 2,967,787 | +1.44(+4.06%) |
May 08, 2018 | 34.84 | 35.38 | 34.26 | 35.37 | 3,916,336 | +0.72(+2.09%) |
May 07, 2018 | 35.49 | 35.58 | 34.61 | 34.65 | 2,339,750 | -0.47(-1.35%) |
May 04, 2018 | 34.79 | 35.42 | 34.21 | 35.12 | 2,105,273 | +0.40(+1.16%) |
May 03, 2018 | 34.18 | 35.23 | 33.48 | 34.72 | 3,685,807 | +0.14(+0.41%) |
May 02, 2018 | 34.13 | 35.10 | 33.97 | 34.57 | 2,802,929 | +0.38(+1.12%) |