Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 35.02 | 35.31 | 34.98 | 35.25 | 3,726,979 | +0.30(+0.86%) |
Jul 30, 2018 | 34.78 | 35.21 | 34.78 | 34.95 | 5,059,926 | +0.12(+0.34%) |
Jul 27, 2018 | 34.91 | 35.05 | 34.68 | 34.83 | 2,636,524 | +0.07(+0.20%) |
Jul 26, 2018 | 34.53 | 35.02 | 34.30 | 34.76 | 2,477,471 | +0.26(+0.76%) |
Jul 25, 2018 | 33.87 | 34.51 | 33.87 | 34.50 | 3,173,331 | +0.73(+2.17%) |
Jul 24, 2018 | 34.62 | 34.78 | 33.66 | 33.77 | 3,254,914 | -0.69(-1.99%) |
Jul 23, 2018 | 34.69 | 34.69 | 34.32 | 34.46 | 2,520,845 | -0.20(-0.57%) |
Jul 20, 2018 | 34.35 | 34.72 | 34.13 | 34.65 | 4,231,497 | +0.50(+1.47%) |
Jul 19, 2018 | 33.77 | 34.43 | 33.58 | 34.15 | 5,380,140 | +0.52(+1.55%) |
Jul 18, 2018 | 33.21 | 33.70 | 33.21 | 33.63 | 5,002,289 | +0.57(+1.71%) |
Jul 17, 2018 | 32.78 | 33.17 | 32.78 | 33.06 | 3,033,533 | +0.10(+0.30%) |
Jul 16, 2018 | 33.53 | 33.53 | 32.88 | 32.96 | 4,869,416 | -0.36(-1.08%) |
Jul 13, 2018 | 33.02 | 33.55 | 33.02 | 33.32 | 2,276,784 | +0.28(+0.83%) |
Jul 12, 2018 | 32.76 | 33.17 | 32.60 | 33.05 | 2,628,849 | +0.51(+1.57%) |
Jul 11, 2018 | 33.18 | 33.18 | 32.40 | 32.54 | 2,189,811 | -0.83(-2.50%) |
Jul 10, 2018 | 33.22 | 33.43 | 32.85 | 33.37 | 2,679,729 | +0.13(+0.40%) |
Jul 09, 2018 | 32.64 | 33.25 | 32.62 | 33.24 | 2,760,462 | +1.09(+3.38%) |
Jul 06, 2018 | 31.95 | 32.33 | 31.84 | 32.15 | 1,597,915 | +0.11(+0.35%) |
Jul 05, 2018 | 31.89 | 32.15 | 31.81 | 32.04 | 1,993,996 | +0.33(+1.03%) |
Jul 03, 2018 | 31.71 | 31.71 | 31.71 | 0 | -0.34(-1.07%) | |
Jul 02, 2018 | 32.11 | 32.38 | 31.88 | 32.06 | 1,707,720 | -0.47(-1.45%) |
Jun 29, 2018 | 32.29 | 32.78 | 32.18 | 32.53 | 3,315,797 | +0.33(+1.02%) |
Jun 28, 2018 | 31.67 | 32.28 | 31.58 | 32.20 | 2,606,906 | +0.31(+0.98%) |
Jun 27, 2018 | 32.30 | 32.64 | 31.89 | 31.89 | 2,209,974 | -0.26(-0.81%) |
Jun 26, 2018 | 32.03 | 32.29 | 31.41 | 32.15 | 4,246,842 | +0.21(+0.65%) |
Jun 25, 2018 | 32.91 | 32.94 | 31.84 | 31.94 | 4,134,169 | -1.17(-3.52%) |
Jun 22, 2018 | 33.11 | 33.28 | 32.92 | 33.11 | 2,716,309 | +0.21(+0.63%) |
Jun 21, 2018 | 33.82 | 33.83 | 32.86 | 32.90 | 4,025,176 | -0.92(-2.72%) |
Jun 20, 2018 | 33.75 | 33.92 | 33.48 | 33.82 | 2,900,439 | +0.20(+0.60%) |
Jun 19, 2018 | 33.82 | 33.85 | 33.36 | 33.62 | 2,194,369 | -0.55(-1.60%) |
Jun 18, 2018 | 34.15 | 34.45 | 33.99 | 34.16 | 2,934,815 | -0.14(-0.41%) |
Jun 15, 2018 | 34.59 | 34.32 | 34.30 | 2,184,426 | -0.01(-0.04%) | |
Jun 14, 2018 | 34.34 | 34.68 | 34.23 | 34.32 | 1,433,538 | +0.06(+0.16%) |
Jun 13, 2018 | 34.28 | 34.54 | 34.05 | 34.26 | 2,053,617 | -0.01(-0.03%) |
Jun 12, 2018 | 34.33 | 34.43 | 34.04 | 34.27 | 2,155,373 | +0.03(+0.10%) |
Jun 11, 2018 | 34.00 | 34.39 | 33.76 | 34.24 | 2,491,195 | +0.26(+0.76%) |
Jun 08, 2018 | 33.73 | 34.00 | 33.50 | 33.98 | 3,005,044 | +0.23(+0.70%) |
Jun 07, 2018 | 34.12 | 34.16 | 33.64 | 33.74 | 3,419,458 | -0.37(-1.09%) |
Jun 06, 2018 | 34.15 | 33.75 | 34.11 | 5,402,993 | +0.13(+0.37%) | |
Jun 05, 2018 | 33.86 | 34.12 | 33.58 | 33.99 | 8,905,562 | +0.06(+0.18%) |
Jun 04, 2018 | 33.97 | 34.09 | 33.69 | 33.92 | 7,919,912 | +0.08(+0.24%) |
Jun 01, 2018 | 34.12 | 34.17 | 33.63 | 33.84 | 3,114,008 | -0.20(-0.60%) |
May 31, 2018 | 33.70 | 34.15 | 33.48 | 34.05 | 5,518,888 | +0.41(+1.23%) |
May 30, 2018 | 32.64 | 33.97 | 32.64 | 33.63 | 3,950,378 | +0.94(+2.86%) |
May 29, 2018 | 32.19 | 32.85 | 32.07 | 32.70 | 4,613,840 | -0.20(-0.60%) |
May 25, 2018 | 32.89 | 32.89 | 32.89 | 0 | +0.25(+0.75%) | |
May 24, 2018 | 32.13 | 32.71 | 32.13 | 32.65 | 2,896,697 | +0.27(+0.82%) |
May 23, 2018 | 32.05 | 32.49 | 31.96 | 32.38 | 2,660,824 | +0.19(+0.60%) |
May 22, 2018 | 32.51 | 32.73 | 32.11 | 32.19 | 2,218,841 | -0.23(-0.71%) |
May 21, 2018 | 32.31 | 32.52 | 32.26 | 32.42 | 1,521,847 | +0.23(+0.71%) |
May 18, 2018 | 32.30 | 32.41 | 31.68 | 32.19 | 4,792,416 | -0.31(-0.96%) |
May 17, 2018 | 32.54 | 32.88 | 32.42 | 32.50 | 3,932,480 | +0.04(+0.14%) |
May 16, 2018 | 32.75 | 32.90 | 32.26 | 32.46 | 4,431,210 | -0.22(-0.66%) |
May 15, 2018 | 32.79 | 32.84 | 32.51 | 32.67 | 2,038,623 | -0.31(-0.93%) |
May 14, 2018 | 33.06 | 33.18 | 32.88 | 32.98 | 2,190,807 | +0.04(+0.13%) |
May 11, 2018 | 33.13 | 33.19 | 32.88 | 32.93 | 1,615,251 | -0.18(-0.54%) |
May 10, 2018 | 33.04 | 33.29 | 33.03 | 33.11 | 1,725,455 | +0.34(+1.05%) |
May 09, 2018 | 32.60 | 32.97 | 32.56 | 32.77 | 3,260,462 | +0.38(+1.18%) |
May 08, 2018 | 32.22 | 32.52 | 32.22 | 32.39 | 1,820,966 | +0.00(+0.01%) |
May 07, 2018 | 32.21 | 32.49 | 32.08 | 32.39 | 1,370,671 | +0.35(+1.09%) |
May 04, 2018 | 31.36 | 32.19 | 31.25 | 32.04 | 2,464,707 | +0.51(+1.62%) |
May 03, 2018 | 31.31 | 31.72 | 31.14 | 31.52 | 2,259,213 | +0.26(+0.83%) |
May 02, 2018 | 31.74 | 31.84 | 31.22 | 31.27 | 2,303,457 | -0.34(-1.07%) |