Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 37.90 | 38.14 | 37.60 | 37.90 | 8,663,244 | +0.12(+0.30%) |
Jul 30, 2018 | 36.76 | 37.84 | 36.71 | 37.78 | 6,984,579 | +0.77(+2.09%) |
Jul 27, 2018 | 36.50 | 37.05 | 36.41 | 37.01 | 6,493,211 | +0.67(+1.83%) |
Jul 26, 2018 | 36.03 | 36.77 | 36.03 | 36.34 | 4,679,313 | +0.51(+1.42%) |
Jul 25, 2018 | 35.59 | 35.90 | 35.36 | 35.83 | 4,103,131 | +0.38(+1.07%) |
Jul 24, 2018 | 35.26 | 35.58 | 35.09 | 35.45 | 5,834,791 | +0.16(+0.47%) |
Jul 23, 2018 | 35.63 | 35.67 | 35.14 | 35.29 | 3,629,100 | -0.39(-1.08%) |
Jul 20, 2018 | 35.67 | 35.80 | 35.49 | 35.67 | 4,166,644 | +0.01(+0.02%) |
Jul 19, 2018 | 35.40 | 35.73 | 35.23 | 35.67 | 5,303,856 | +0.21(+0.60%) |
Jul 18, 2018 | 36.32 | 36.36 | 35.41 | 35.45 | 5,498,781 | -0.94(-2.58%) |
Jul 17, 2018 | 36.13 | 36.55 | 36.10 | 36.39 | 4,236,808 | +0.22(+0.61%) |
Jul 16, 2018 | 37.00 | 37.00 | 36.08 | 36.17 | 4,804,659 | -0.78(-2.12%) |
Jul 13, 2018 | 37.05 | 36.70 | 36.95 | 3,572,371 | +0.27(+0.74%) | |
Jul 12, 2018 | 36.81 | 37.16 | 36.51 | 36.68 | 5,499,621 | -0.09(-0.25%) |
Jul 11, 2018 | 36.69 | 36.95 | 36.46 | 36.77 | 4,930,599 | +0.00(+0.00%) |
Jul 10, 2018 | 36.46 | 36.79 | 36.04 | 36.77 | 7,306,750 | +0.31(+0.86%) |
Jul 09, 2018 | 36.65 | 36.94 | 36.38 | 36.46 | 4,590,164 | -0.20(-0.54%) |
Jul 06, 2018 | 36.62 | 36.95 | 36.33 | 36.65 | 5,287,017 | +0.16(+0.45%) |
Jul 05, 2018 | 35.55 | 36.49 | 35.42 | 36.49 | 8,300,983 | +1.07(+3.01%) |
Jul 03, 2018 | 35.42 | 35.42 | 35.42 | 0 | +0.07(+0.21%) | |
Jul 02, 2018 | 35.82 | 35.94 | 35.29 | 35.35 | 8,693,054 | -0.67(-1.85%) |
Jun 29, 2018 | 36.39 | 35.62 | 36.02 | 8,044,639 | -0.34(-0.94%) | |
Jun 28, 2018 | 37.03 | 37.46 | 35.95 | 36.36 | 9,788,049 | -0.85(-2.30%) |
Jun 27, 2018 | 37.84 | 38.36 | 36.96 | 37.22 | 13,609,651 | -0.27(-0.72%) |
Jun 26, 2018 | 37.45 | 37.66 | 37.19 | 37.48 | 8,853,553 | +0.04(+0.11%) |
Jun 25, 2018 | 36.91 | 37.55 | 36.82 | 37.44 | 8,490,380 | +0.64(+1.75%) |
Jun 22, 2018 | 36.58 | 37.17 | 36.53 | 36.80 | 10,087,934 | +0.20(+0.56%) |
Jun 21, 2018 | 36.46 | 37.00 | 36.43 | 36.60 | 4,770,455 | +0.08(+0.22%) |
Jun 20, 2018 | 36.51 | 36.65 | 35.92 | 36.52 | 5,041,660 | -0.09(-0.24%) |
Jun 19, 2018 | 36.30 | 36.71 | 36.20 | 36.60 | 5,099,488 | +0.20(+0.56%) |
Jun 18, 2018 | 37.21 | 37.96 | 36.08 | 36.40 | 10,461,958 | -0.57(-1.54%) |
Jun 15, 2018 | 37.04 | 36.22 | 36.97 | 15,180,688 | +0.75(+2.07%) | |
Jun 14, 2018 | 36.38 | 36.39 | 36.05 | 36.22 | 6,413,993 | -0.09(-0.25%) |
Jun 13, 2018 | 36.21 | 36.56 | 36.12 | 36.31 | 7,105,419 | +0.08(+0.22%) |
Jun 12, 2018 | 36.24 | 36.33 | 35.64 | 36.23 | 6,323,394 | +0.08(+0.23%) |
Jun 11, 2018 | 35.07 | 36.27 | 35.04 | 36.15 | 10,036,363 | +1.23(+3.52%) |
Jun 08, 2018 | 34.49 | 35.03 | 34.41 | 34.92 | 6,248,110 | +0.56(+1.63%) |
Jun 07, 2018 | 34.14 | 34.88 | 34.03 | 34.36 | 9,963,664 | -0.31(-0.89%) |
Jun 06, 2018 | 34.15 | 34.67 | 5,715,048 | +0.09(+0.26%) | ||
Jun 05, 2018 | 35.31 | 35.31 | 34.43 | 34.58 | 8,336,589 | -0.64(-1.83%) |
Jun 04, 2018 | 34.95 | 35.43 | 34.84 | 35.22 | 6,273,669 | +0.55(+1.60%) |
Jun 01, 2018 | 34.50 | 34.92 | 34.40 | 34.67 | 5,148,439 | +0.25(+0.73%) |
May 31, 2018 | 34.79 | 34.81 | 34.19 | 34.42 | 13,394,378 | -0.50(-1.42%) |
May 30, 2018 | 34.69 | 35.09 | 34.44 | 34.91 | 6,499,437 | +0.34(+0.99%) |
May 29, 2018 | 34.54 | 34.90 | 34.43 | 34.57 | 6,641,426 | -0.13(-0.38%) |
May 25, 2018 | 34.70 | 34.70 | 34.70 | 0 | +0.36(+1.04%) | |
May 24, 2018 | 34.38 | 34.49 | 34.05 | 34.34 | 5,043,096 | -0.07(-0.21%) |
May 23, 2018 | 34.11 | 34.42 | 34.08 | 34.42 | 4,734,891 | +0.29(+0.86%) |
May 22, 2018 | 34.13 | 34.24 | 33.90 | 34.12 | 6,370,204 | +0.13(+0.38%) |
May 21, 2018 | 34.12 | 34.33 | 33.73 | 33.99 | 5,917,379 | -0.04(-0.12%) |
May 18, 2018 | 34.33 | 34.34 | 33.41 | 34.03 | 9,231,108 | -0.81(-2.31%) |
May 17, 2018 | 34.92 | 35.12 | 34.64 | 34.84 | 4,530,199 | -0.20(-0.56%) |
May 16, 2018 | 34.76 | 35.03 | 34.55 | 35.03 | 4,261,766 | +0.46(+1.32%) |
May 15, 2018 | 34.54 | 35.05 | 34.29 | 34.58 | 5,638,183 | -0.03(-0.09%) |
May 14, 2018 | 34.76 | 34.79 | 34.51 | 34.61 | 5,404,819 | -0.11(-0.30%) |
May 11, 2018 | 34.77 | 34.96 | 34.50 | 34.72 | 3,992,833 | +0.03(+0.09%) |
May 10, 2018 | 34.72 | 34.92 | 34.59 | 34.68 | 4,550,407 | +0.09(+0.26%) |
May 09, 2018 | 34.58 | 34.84 | 34.33 | 34.59 | 3,673,980 | +0.17(+0.50%) |
May 08, 2018 | 34.28 | 34.46 | 34.11 | 34.42 | 4,551,972 | -0.03(-0.09%) |
May 07, 2018 | 34.62 | 34.69 | 34.12 | 34.46 | 5,147,409 | -0.16(-0.47%) |
May 04, 2018 | 33.57 | 34.85 | 33.57 | 34.62 | 7,557,987 | +1.08(+3.23%) |
May 03, 2018 | 34.60 | 34.61 | 33.37 | 33.54 | 12,124,375 | -1.04(-3.01%) |
May 02, 2018 | 35.38 | 35.38 | 34.45 | 34.58 | 6,810,728 | -0.86(-2.43%) |