Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 42.34 | 42.42 | 41.77 | 42.08 | 983,163 | +0.00(+0.00%) |
Jul 30, 2018 | 42.13 | 43.33 | 42.02 | 42.08 | 1,337,050 | +0.07(+0.17%) |
Jul 27, 2018 | 41.68 | 42.19 | 41.68 | 42.01 | 556,800 | +0.32(+0.77%) |
Jul 26, 2018 | 41.04 | 41.88 | 40.59 | 41.69 | 570,142 | +0.59(+1.44%) |
Jul 25, 2018 | 41.76 | 41.76 | 39.75 | 41.10 | 1,154,513 | -0.94(-2.24%) |
Jul 24, 2018 | 43.19 | 43.39 | 41.59 | 42.04 | 1,170,828 | -1.11(-2.57%) |
Jul 23, 2018 | 42.85 | 43.91 | 42.78 | 43.15 | 1,264,672 | +0.03(+0.07%) |
Jul 20, 2018 | 43.03 | 43.62 | 42.43 | 43.12 | 1,415,159 | +0.83(+1.96%) |
Jul 19, 2018 | 41.01 | 42.32 | 40.65 | 42.29 | 770,700 | +1.28(+3.12%) |
Jul 18, 2018 | 40.35 | 41.12 | 40.23 | 41.01 | 834,167 | +0.75(+1.86%) |
Jul 17, 2018 | 39.77 | 40.30 | 39.77 | 40.26 | 648,557 | +0.50(+1.26%) |
Jul 16, 2018 | 40.00 | 40.52 | 39.46 | 39.76 | 622,095 | -0.18(-0.45%) |
Jul 13, 2018 | 39.68 | 40.47 | 39.50 | 39.94 | 743,268 | +0.39(+0.99%) |
Jul 12, 2018 | 39.43 | 39.43 | 38.71 | 39.55 | 2,228,801 | +0.18(+0.46%) |
Jul 11, 2018 | 40.38 | 40.39 | 39.23 | 39.37 | 2,127,296 | -1.12(-2.77%) |
Jul 10, 2018 | 41.85 | 41.94 | 40.48 | 40.49 | 1,251,389 | -1.46(-3.48%) |
Jul 09, 2018 | 41.85 | 42.30 | 41.28 | 41.95 | 1,115,106 | +0.09(+0.22%) |
Jul 06, 2018 | 42.19 | 42.38 | 41.64 | 41.86 | 901,202 | -0.21(-0.50%) |
Jul 05, 2018 | 42.07 | 42.25 | 41.60 | 42.07 | 1,132,212 | +0.25(+0.60%) |
Jul 03, 2018 | 41.82 | 41.82 | 41.82 | 0 | -0.84(-1.97%) | |
Jul 02, 2018 | 42.22 | 42.70 | 42.07 | 42.66 | 1,189,029 | +0.04(+0.09%) |
Jun 29, 2018 | 42.34 | 45.10 | 41.95 | 42.62 | 1,870,576 | +0.48(+1.14%) |
Jun 28, 2018 | 42.80 | 42.80 | 40.47 | 42.14 | 1,989,588 | -0.77(-1.79%) |
Jun 27, 2018 | 43.27 | 44.22 | 42.79 | 42.91 | 1,534,797 | -0.50(-1.15%) |
Jun 26, 2018 | 44.38 | 44.44 | 43.10 | 43.41 | 1,492,712 | -0.95(-2.14%) |
Jun 25, 2018 | 44.55 | 45.12 | 43.77 | 44.36 | 2,045,871 | -0.61(-1.36%) |
Jun 22, 2018 | 45.81 | 45.81 | 44.00 | 44.97 | 1,720,319 | -0.72(-1.58%) |
Jun 21, 2018 | 45.85 | 46.18 | 45.02 | 45.69 | 1,418,472 | -0.09(-0.20%) |
Jun 20, 2018 | 44.91 | 46.26 | 44.45 | 45.78 | 1,046,797 | +0.86(+1.91%) |
Jun 19, 2018 | 44.91 | 45.15 | 44.18 | 44.92 | 1,078,951 | +0.63(+1.42%) |
Jun 18, 2018 | 43.81 | 44.32 | 43.53 | 44.29 | 1,107,774 | +0.37(+0.84%) |
Jun 15, 2018 | 43.96 | 43.16 | 43.92 | 644,495 | +0.02(+0.05%) | |
Jun 14, 2018 | 43.55 | 44.20 | 43.25 | 43.90 | 860,231 | +0.68(+1.57%) |
Jun 13, 2018 | 44.08 | 44.69 | 42.69 | 43.22 | 1,013,444 | -0.83(-1.88%) |
Jun 12, 2018 | 44.90 | 45.28 | 43.24 | 44.05 | 814,575 | -0.87(-1.94%) |
Jun 11, 2018 | 43.77 | 45.00 | 43.77 | 44.92 | 1,256,001 | +1.06(+2.42%) |
Jun 08, 2018 | 43.01 | 44.01 | 42.73 | 43.86 | 938,274 | +1.00(+2.33%) |
Jun 07, 2018 | 42.66 | 43.09 | 42.32 | 42.86 | 967,789 | +0.29(+0.68%) |
Jun 06, 2018 | 42.35 | 42.84 | 42.00 | 42.57 | 1,000,450 | +0.27(+0.64%) |
Jun 05, 2018 | 42.62 | 42.81 | 41.89 | 42.30 | 1,393,524 | -0.31(-0.73%) |
Jun 04, 2018 | 41.76 | 42.64 | 41.52 | 42.61 | 1,077,743 | +1.06(+2.55%) |
Jun 01, 2018 | 42.11 | 42.26 | 41.07 | 41.55 | 2,479,846 | -0.35(-0.84%) |
May 31, 2018 | 42.18 | 42.46 | 41.51 | 41.90 | 2,056,416 | -0.15(-0.36%) |
May 30, 2018 | 41.74 | 42.34 | 41.49 | 42.05 | 1,856,545 | +0.55(+1.33%) |
May 29, 2018 | 41.27 | 42.06 | 40.95 | 41.50 | 1,191,213 | +0.00(+0.00%) |
May 25, 2018 | 41.50 | 41.50 | 41.50 | 0 | -0.33(-0.79%) | |
May 24, 2018 | 39.90 | 42.05 | 39.84 | 41.83 | 1,399,263 | +2.04(+5.13%) |
May 23, 2018 | 39.68 | 40.09 | 39.40 | 39.79 | 821,781 | -0.06(-0.15%) |
May 22, 2018 | 40.57 | 40.57 | 39.79 | 39.85 | 852,208 | -0.71(-1.75%) |
May 21, 2018 | 40.54 | 41.13 | 40.47 | 40.56 | 895,111 | +0.29(+0.72%) |
May 18, 2018 | 39.99 | 41.22 | 39.49 | 40.27 | 1,416,014 | +0.44(+1.10%) |
May 17, 2018 | 39.67 | 40.33 | 39.05 | 39.83 | 1,176,796 | +0.31(+0.78%) |
May 16, 2018 | 40.32 | 40.49 | 38.71 | 39.52 | 1,731,379 | -0.55(-1.37%) |
May 15, 2018 | 40.54 | 41.03 | 39.57 | 40.07 | 1,630,208 | -1.04(-2.53%) |
May 14, 2018 | 41.85 | 42.49 | 40.96 | 41.11 | 1,374,020 | -1.13(-2.68%) |
May 11, 2018 | 42.90 | 44.21 | 41.64 | 42.24 | 1,407,625 | -0.68(-1.58%) |
May 10, 2018 | 43.77 | 45.09 | 42.70 | 42.92 | 1,663,554 | -1.52(-3.43%) |
May 09, 2018 | 39.56 | 46.66 | 39.07 | 44.45 | 4,341,028 | -5.41(-10.84%) |
May 08, 2018 | 49.08 | 50.26 | 48.69 | 49.85 | 1,384,136 | +0.82(+1.67%) |
May 07, 2018 | 48.36 | 49.42 | 48.36 | 49.03 | 935,453 | +0.29(+0.59%) |
May 04, 2018 | 48.79 | 49.41 | 48.38 | 48.74 | 489,898 | -0.05(-0.10%) |
May 03, 2018 | 48.81 | 49.68 | 47.40 | 48.79 | 374,246 | -0.34(-0.69%) |
May 02, 2018 | 49.15 | 49.86 | 48.52 | 49.13 | 391,243 | +0.02(+0.04%) |