Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 43.69 | 44.01 | 43.53 | 43.89 | 18,305,010 | +0.39(+0.90%) |
Jul 30, 2018 | 43.71 | 43.71 | 43.36 | 43.50 | 11,397,340 | -0.27(-0.61%) |
Jul 27, 2018 | 43.93 | 44.13 | 43.59 | 43.77 | 18,940,418 | -0.14(-0.32%) |
Jul 26, 2018 | 43.65 | 44.03 | 43.58 | 43.91 | 22,936,910 | +0.47(+1.07%) |
Jul 25, 2018 | 43.31 | 43.66 | 43.18 | 43.44 | 16,198,930 | +0.12(+0.29%) |
Jul 24, 2018 | 43.05 | 43.45 | 42.55 | 43.32 | 18,881,130 | +0.15(+0.35%) |
Jul 23, 2018 | 43.49 | 43.56 | 43.02 | 43.17 | 17,756,502 | -0.31(-0.71%) |
Jul 20, 2018 | 43.65 | 43.74 | 43.19 | 43.48 | 16,631,688 | -0.31(-0.70%) |
Jul 19, 2018 | 43.43 | 44.03 | 43.43 | 43.78 | 13,373,403 | +0.40(+0.92%) |
Jul 18, 2018 | 43.56 | 43.63 | 43.20 | 43.39 | 12,461,634 | -0.22(-0.51%) |
Jul 17, 2018 | 43.71 | 43.78 | 43.57 | 43.61 | 13,294,159 | -0.03(-0.08%) |
Jul 16, 2018 | 43.65 | 43.76 | 43.42 | 43.64 | 12,620,286 | -0.04(-0.09%) |
Jul 13, 2018 | 43.73 | 43.83 | 43.39 | 43.68 | 13,180,843 | +0.01(+0.02%) |
Jul 12, 2018 | 43.64 | 43.76 | 43.44 | 43.68 | 20,610,526 | +0.03(+0.08%) |
Jul 11, 2018 | 43.72 | 43.64 | 26,185,806 | +0.39(+0.90%) | ||
Jul 10, 2018 | 42.44 | 43.49 | 42.31 | 43.25 | 32,601,800 | +0.41(+0.95%) |
Jul 09, 2018 | 44.20 | 44.20 | 42.70 | 42.84 | 33,599,564 | -1.36(-3.08%) |
Jul 06, 2018 | 43.96 | 44.30 | 43.88 | 44.21 | 14,909,601 | +0.34(+0.78%) |
Jul 05, 2018 | 43.66 | 43.90 | 43.48 | 43.87 | 13,267,060 | +0.23(+0.53%) |
Jul 03, 2018 | 43.63 | 43.63 | 43.63 | 0 | +0.12(+0.29%) | |
Jul 02, 2018 | 43.23 | 43.53 | 43.02 | 43.51 | 18,885,940 | +0.31(+0.71%) |
Jun 29, 2018 | 43.38 | 42.82 | 43.20 | 17,293,812 | +0.07(+0.15%) | |
Jun 28, 2018 | 43.19 | 43.54 | 43.07 | 43.14 | 18,086,084 | -0.02(-0.04%) |
Jun 27, 2018 | 42.89 | 43.24 | 42.78 | 43.15 | 26,176,618 | +0.21(+0.48%) |
Jun 26, 2018 | 42.78 | 43.19 | 42.69 | 42.94 | 23,944,458 | +0.05(+0.12%) |
Jun 25, 2018 | 42.20 | 42.98 | 42.20 | 42.89 | 25,816,912 | +0.70(+1.66%) |
Jun 22, 2018 | 41.93 | 42.30 | 41.85 | 42.20 | 15,608,051 | +0.29(+0.69%) |
Jun 21, 2018 | 41.81 | 42.12 | 41.67 | 41.91 | 15,278,854 | +0.14(+0.34%) |
Jun 20, 2018 | 41.80 | 41.87 | 41.58 | 41.76 | 14,814,617 | +0.03(+0.08%) |
Jun 19, 2018 | 41.40 | 41.88 | 41.32 | 41.73 | 20,019,730 | +0.41(+0.99%) |
Jun 18, 2018 | 41.17 | 41.46 | 41.08 | 41.32 | 20,718,690 | +0.13(+0.32%) |
Jun 15, 2018 | 41.21 | 41.27 | 41.19 | 26,112,312 | +0.29(+0.71%) | |
Jun 14, 2018 | 40.46 | 40.99 | 40.41 | 40.90 | 19,583,826 | +0.50(+1.24%) |
Jun 13, 2018 | 40.55 | 40.79 | 40.27 | 40.40 | 20,296,380 | -0.11(-0.26%) |
Jun 12, 2018 | 40.01 | 40.55 | 39.98 | 40.50 | 20,218,210 | +0.46(+1.15%) |
Jun 11, 2018 | 40.21 | 40.36 | 39.93 | 40.04 | 21,035,950 | -0.08(-0.21%) |
Jun 08, 2018 | 40.29 | 40.31 | 40.00 | 40.12 | 13,641,037 | -0.02(-0.04%) |
Jun 07, 2018 | 39.93 | 40.53 | 39.84 | 40.14 | 26,121,142 | +0.28(+0.70%) |
Jun 06, 2018 | 39.86 | 39.86 | 31,705,746 | -0.97(-2.38%) | ||
Jun 05, 2018 | 41.12 | 41.17 | 40.68 | 40.83 | 18,098,616 | -0.21(-0.52%) |
Jun 04, 2018 | 41.46 | 41.63 | 41.01 | 41.05 | 17,431,060 | -0.33(-0.80%) |
Jun 01, 2018 | 41.91 | 41.93 | 41.18 | 41.38 | 20,847,658 | -0.64(-1.53%) |
May 31, 2018 | 41.90 | 42.27 | 41.65 | 42.02 | 18,333,566 | +0.07(+0.16%) |
May 30, 2018 | 41.50 | 42.02 | 41.39 | 41.95 | 16,850,232 | +0.34(+0.81%) |
May 29, 2018 | 41.54 | 41.89 | 41.32 | 41.62 | 20,969,854 | +0.00(+0.00%) |
May 25, 2018 | 41.62 | 41.62 | 41.62 | 0 | +0.18(+0.44%) | |
May 24, 2018 | 41.15 | 41.46 | 41.01 | 41.43 | 15,651,075 | +0.34(+0.82%) |
May 23, 2018 | 40.87 | 41.19 | 40.76 | 41.10 | 16,482,565 | +0.37(+0.91%) |
May 22, 2018 | 40.56 | 40.96 | 40.56 | 40.73 | 13,379,959 | +0.15(+0.37%) |
May 21, 2018 | 40.42 | 40.69 | 40.24 | 40.58 | 13,035,215 | +0.21(+0.51%) |
May 18, 2018 | 40.48 | 40.61 | 40.06 | 40.37 | 14,331,639 | +0.01(+0.02%) |
May 17, 2018 | 40.70 | 40.82 | 40.28 | 40.36 | 13,683,127 | -0.33(-0.81%) |
May 16, 2018 | 41.03 | 41.09 | 40.54 | 40.69 | 16,432,265 | -0.32(-0.78%) |
May 15, 2018 | 41.11 | 41.30 | 40.82 | 41.01 | 13,434,125 | -0.35(-0.84%) |
May 14, 2018 | 41.58 | 41.66 | 41.18 | 41.36 | 10,330,094 | -0.16(-0.38%) |
May 11, 2018 | 41.50 | 41.63 | 41.35 | 41.52 | 7,862,030 | +0.06(+0.14%) |
May 10, 2018 | 41.23 | 41.47 | 41.01 | 41.46 | 16,942,272 | +0.58(+1.41%) |
May 09, 2018 | 41.18 | 41.25 | 40.73 | 40.88 | 26,878,384 | -0.29(-0.70%) |
May 08, 2018 | 42.05 | 42.13 | 41.10 | 41.17 | 28,089,442 | -1.05(-2.50%) |
May 07, 2018 | 42.42 | 42.51 | 42.17 | 42.23 | 10,345,932 | -0.22(-0.52%) |
May 04, 2018 | 42.33 | 42.64 | 42.33 | 42.45 | 14,250,373 | +0.19(+0.45%) |
May 03, 2018 | 42.23 | 42.46 | 41.78 | 42.26 | 19,998,326 | -0.06(-0.14%) |
May 02, 2018 | 42.37 | 42.51 | 42.15 | 42.32 | 15,751,697 | -0.04(-0.10%) |