Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 38.14 | 38.67 | 37.99 | 38.60 | 3,169,711 | +0.70(+1.86%) |
Jul 30, 2018 | 37.46 | 38.26 | 37.46 | 37.89 | 3,128,872 | +0.52(+1.40%) |
Jul 27, 2018 | 37.69 | 38.06 | 37.19 | 37.37 | 3,636,765 | -0.01(-0.04%) |
Jul 26, 2018 | 38.39 | 38.39 | 36.49 | 37.38 | 5,384,433 | -0.72(-1.89%) |
Jul 25, 2018 | 38.06 | 38.34 | 37.88 | 38.10 | 3,847,899 | -0.01(-0.02%) |
Jul 24, 2018 | 37.95 | 38.18 | 37.83 | 38.11 | 3,980,397 | +0.26(+0.68%) |
Jul 23, 2018 | 38.08 | 38.11 | 37.73 | 37.85 | 2,681,520 | -0.11(-0.28%) |
Jul 20, 2018 | 37.96 | 38.14 | 37.81 | 37.96 | 2,152,812 | -0.34(-0.88%) |
Jul 19, 2018 | 38.11 | 38.41 | 37.86 | 38.29 | 1,741,434 | +0.19(+0.49%) |
Jul 18, 2018 | 38.13 | 38.29 | 37.94 | 38.11 | 2,502,734 | -0.05(-0.13%) |
Jul 17, 2018 | 37.70 | 38.27 | 37.49 | 38.16 | 2,441,982 | +0.47(+1.26%) |
Jul 16, 2018 | 38.19 | 38.27 | 37.57 | 37.68 | 1,732,824 | -0.50(-1.30%) |
Jul 13, 2018 | 38.31 | 38.47 | 38.02 | 38.18 | 1,827,768 | -0.12(-0.32%) |
Jul 12, 2018 | 38.32 | 38.79 | 38.08 | 38.30 | 3,605,300 | +0.32(+0.85%) |
Jul 11, 2018 | 37.99 | 38.31 | 37.96 | 37.98 | 4,088,359 | -0.43(-1.12%) |
Jul 10, 2018 | 38.13 | 38.47 | 38.13 | 38.41 | 2,598,797 | +0.30(+0.79%) |
Jul 09, 2018 | 37.88 | 38.21 | 37.73 | 38.11 | 3,238,119 | +0.50(+1.32%) |
Jul 06, 2018 | 37.32 | 37.82 | 37.08 | 37.61 | 2,205,721 | +0.12(+0.33%) |
Jul 05, 2018 | 37.32 | 37.52 | 36.85 | 37.49 | 2,732,784 | +0.42(+1.12%) |
Jul 03, 2018 | 37.07 | 37.07 | 37.07 | 0 | -0.05(-0.14%) | |
Jul 02, 2018 | 37.28 | 37.32 | 36.62 | 37.12 | 4,180,999 | -0.29(-0.77%) |
Jun 29, 2018 | 37.81 | 37.98 | 37.40 | 37.41 | 3,288,061 | -0.26(-0.69%) |
Jun 28, 2018 | 37.86 | 37.97 | 37.37 | 37.67 | 3,559,052 | -0.31(-0.81%) |
Jun 27, 2018 | 38.27 | 38.62 | 37.96 | 37.98 | 3,741,269 | -0.24(-0.62%) |
Jun 26, 2018 | 38.18 | 38.39 | 38.01 | 38.22 | 3,152,583 | +0.11(+0.30%) |
Jun 25, 2018 | 38.06 | 38.23 | 37.57 | 38.10 | 3,808,743 | +0.03(+0.08%) |
Jun 22, 2018 | 38.16 | 38.51 | 38.04 | 38.07 | 10,711,598 | +0.09(+0.25%) |
Jun 21, 2018 | 38.93 | 38.96 | 37.77 | 37.98 | 5,958,196 | -0.93(-2.40%) |
Jun 20, 2018 | 39.50 | 39.50 | 38.73 | 38.91 | 4,031,995 | -0.44(-1.11%) |
Jun 19, 2018 | 39.80 | 39.92 | 39.25 | 39.35 | 4,062,094 | -0.78(-1.93%) |
Jun 18, 2018 | 39.67 | 40.37 | 39.55 | 40.13 | 5,338,920 | +0.31(+0.78%) |
Jun 15, 2018 | 40.83 | 39.47 | 39.82 | 9,409,398 | -1.01(-2.48%) | |
Jun 14, 2018 | 41.30 | 41.35 | 40.71 | 40.83 | 5,542,893 | -0.26(-0.63%) |
Jun 13, 2018 | 41.94 | 41.97 | 41.02 | 41.09 | 5,022,386 | -1.05(-2.49%) |
Jun 12, 2018 | 42.60 | 42.79 | 42.07 | 42.14 | 3,926,268 | -0.25(-0.59%) |
Jun 11, 2018 | 42.29 | 42.67 | 42.24 | 42.39 | 3,290,994 | +0.14(+0.34%) |
Jun 08, 2018 | 41.81 | 42.37 | 41.72 | 42.24 | 4,722,641 | +0.14(+0.34%) |
Jun 07, 2018 | 42.38 | 42.42 | 42.05 | 42.10 | 4,992,280 | -0.27(-0.64%) |
Jun 06, 2018 | 42.38 | 42.37 | 6,669,030 | +1.29(+3.15%) | ||
Jun 05, 2018 | 41.43 | 42.08 | 41.03 | 41.08 | 8,874,571 | -0.06(-0.14%) |
Jun 04, 2018 | 40.11 | 41.35 | 40.11 | 41.14 | 9,289,540 | +1.46(+3.67%) |
Jun 01, 2018 | 39.57 | 39.99 | 39.16 | 39.68 | 4,961,978 | +1.25(+3.25%) |
May 31, 2018 | 38.73 | 39.03 | 38.24 | 38.43 | 3,152,105 | -0.28(-0.72%) |
May 30, 2018 | 38.38 | 38.93 | 38.31 | 38.71 | 2,564,327 | +0.68(+1.79%) |
May 29, 2018 | 38.55 | 38.65 | 37.81 | 38.03 | 3,034,581 | -0.85(-2.20%) |
May 25, 2018 | 38.88 | 38.88 | 38.88 | 0 | -0.34(-0.86%) | |
May 24, 2018 | 39.21 | 39.42 | 38.67 | 39.22 | 3,825,064 | -0.13(-0.32%) |
May 23, 2018 | 39.41 | 39.62 | 38.88 | 39.35 | 4,564,275 | -0.31(-0.79%) |
May 22, 2018 | 39.30 | 39.86 | 38.98 | 39.66 | 4,167,580 | +0.32(+0.81%) |
May 21, 2018 | 39.31 | 39.38 | 38.98 | 39.34 | 2,599,753 | +0.20(+0.51%) |
May 18, 2018 | 39.17 | 39.33 | 38.99 | 39.14 | 3,012,831 | -0.07(-0.18%) |
May 17, 2018 | 39.09 | 39.42 | 39.08 | 39.21 | 3,311,200 | +0.02(+0.05%) |
May 16, 2018 | 38.46 | 39.75 | 38.43 | 39.19 | 6,414,495 | +0.87(+2.27%) |
May 15, 2018 | 38.46 | 38.54 | 37.75 | 38.32 | 4,464,392 | -0.28(-0.74%) |
May 14, 2018 | 38.28 | 38.70 | 38.09 | 38.61 | 3,681,045 | +0.40(+1.04%) |
May 11, 2018 | 37.71 | 38.34 | 37.63 | 38.21 | 2,583,548 | +0.58(+1.53%) |
May 10, 2018 | 37.25 | 37.96 | 37.21 | 37.63 | 2,011,680 | +0.46(+1.25%) |
May 09, 2018 | 36.98 | 37.32 | 36.75 | 37.17 | 2,508,172 | +0.34(+0.93%) |
May 08, 2018 | 36.95 | 36.99 | 36.61 | 36.83 | 2,639,050 | -0.13(-0.35%) |
May 07, 2018 | 37.02 | 37.06 | 36.42 | 36.95 | 3,215,085 | -0.21(-0.57%) |
May 04, 2018 | 36.28 | 37.40 | 36.19 | 37.17 | 3,199,213 | +0.73(+1.99%) |
May 03, 2018 | 35.74 | 36.54 | 35.63 | 36.44 | 6,451,533 | +0.71(+1.97%) |
May 02, 2018 | 36.40 | 36.47 | 35.61 | 35.74 | 3,498,258 | -0.66(-1.82%) |