Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 40.27 | 40.41 | 39.23 | 39.92 | 2,833,712 | -0.35(-0.86%) |
Jul 30, 2018 | 40.22 | 40.50 | 40.14 | 40.27 | 1,641,674 | -0.03(-0.08%) |
Jul 27, 2018 | 40.67 | 40.72 | 40.13 | 40.30 | 2,053,708 | -0.36(-0.88%) |
Jul 26, 2018 | 40.71 | 41.03 | 40.39 | 40.66 | 2,742,842 | -0.05(-0.13%) |
Jul 25, 2018 | 40.58 | 40.78 | 40.36 | 40.71 | 2,368,019 | +0.07(+0.17%) |
Jul 24, 2018 | 41.06 | 41.29 | 40.60 | 40.64 | 1,964,375 | -0.23(-0.56%) |
Jul 23, 2018 | 40.94 | 41.02 | 40.62 | 40.87 | 2,149,192 | -0.07(-0.17%) |
Jul 20, 2018 | 40.66 | 41.31 | 40.66 | 40.94 | 1,966,390 | +0.25(+0.62%) |
Jul 19, 2018 | 40.07 | 40.81 | 39.88 | 40.68 | 2,834,180 | +0.61(+1.52%) |
Jul 18, 2018 | 39.80 | 40.40 | 39.80 | 40.07 | 2,541,776 | -0.08(-0.19%) |
Jul 17, 2018 | 39.85 | 40.42 | 39.81 | 40.15 | 2,310,905 | +0.30(+0.77%) |
Jul 16, 2018 | 39.35 | 39.90 | 39.12 | 39.85 | 1,852,620 | +0.42(+1.07%) |
Jul 13, 2018 | 38.68 | 39.71 | 38.58 | 39.42 | 2,268,261 | +0.76(+1.97%) |
Jul 12, 2018 | 38.73 | 38.82 | 38.28 | 38.66 | 1,924,881 | +0.11(+0.29%) |
Jul 11, 2018 | 38.73 | 38.94 | 37.42 | 38.55 | 4,618,294 | -0.85(-2.15%) |
Jul 10, 2018 | 39.35 | 39.45 | 38.93 | 39.40 | 2,228,840 | +0.08(+0.19%) |
Jul 09, 2018 | 39.50 | 39.65 | 38.74 | 39.32 | 2,859,577 | -0.33(-0.83%) |
Jul 06, 2018 | 39.41 | 39.85 | 39.30 | 39.65 | 1,814,347 | +0.46(+1.17%) |
Jul 05, 2018 | 39.50 | 39.56 | 38.91 | 39.19 | 2,410,897 | -0.16(-0.41%) |
Jul 03, 2018 | 39.35 | 39.35 | 39.35 | 0 | +0.07(+0.17%) | |
Jul 02, 2018 | 38.99 | 39.30 | 38.60 | 39.29 | 2,535,889 | -0.29(-0.73%) |
Jun 29, 2018 | 39.98 | 40.27 | 39.52 | 39.58 | 2,650,874 | -0.09(-0.23%) |
Jun 28, 2018 | 39.06 | 39.92 | 39.02 | 39.67 | 2,996,927 | +0.51(+1.30%) |
Jun 27, 2018 | 40.01 | 40.18 | 39.07 | 39.16 | 2,260,483 | -0.78(-1.95%) |
Jun 26, 2018 | 39.95 | 40.19 | 39.77 | 39.94 | 3,057,597 | +0.07(+0.17%) |
Jun 25, 2018 | 40.41 | 40.87 | 39.58 | 39.87 | 2,844,783 | -0.18(-0.44%) |
Jun 22, 2018 | 40.92 | 40.95 | 39.88 | 40.05 | 3,291,906 | -0.65(-1.60%) |
Jun 21, 2018 | 40.32 | 41.03 | 40.20 | 40.70 | 3,357,711 | +0.85(+2.13%) |
Jun 20, 2018 | 39.62 | 39.91 | 39.30 | 39.85 | 2,259,658 | +0.14(+0.34%) |
Jun 19, 2018 | 39.32 | 39.91 | 38.99 | 39.72 | 3,602,966 | -0.04(-0.11%) |
Jun 18, 2018 | 39.14 | 39.80 | 39.14 | 39.76 | 7,881,518 | +0.44(+1.12%) |
Jun 15, 2018 | 39.36 | 38.58 | 39.32 | 5,611,466 | +0.75(+1.93%) | |
Jun 14, 2018 | 38.58 | 39.24 | 38.49 | 38.58 | 3,187,435 | +0.05(+0.13%) |
Jun 13, 2018 | 39.03 | 39.03 | 38.39 | 38.52 | 2,829,030 | -0.30(-0.76%) |
Jun 12, 2018 | 39.22 | 39.51 | 38.77 | 38.82 | 2,964,821 | -0.42(-1.06%) |
Jun 11, 2018 | 39.19 | 39.35 | 38.93 | 39.24 | 3,251,820 | +0.06(+0.15%) |
Jun 08, 2018 | 38.78 | 39.23 | 38.59 | 39.18 | 4,313,102 | +0.35(+0.89%) |
Jun 07, 2018 | 38.62 | 38.94 | 38.33 | 38.83 | 4,083,722 | +0.36(+0.94%) |
Jun 06, 2018 | 38.95 | 38.47 | 5,422,889 | +0.82(+2.19%) | ||
Jun 05, 2018 | 37.88 | 38.05 | 36.89 | 37.64 | 8,096,104 | -0.33(-0.86%) |
Jun 04, 2018 | 37.59 | 38.01 | 37.34 | 37.97 | 3,254,335 | +0.55(+1.46%) |
Jun 01, 2018 | 37.06 | 37.52 | 36.89 | 37.42 | 3,023,487 | +0.66(+1.78%) |
May 31, 2018 | 37.16 | 37.18 | 36.67 | 36.77 | 7,877,886 | -0.20(-0.55%) |
May 30, 2018 | 36.85 | 37.21 | 36.70 | 36.97 | 4,032,976 | +0.14(+0.39%) |
May 29, 2018 | 36.94 | 37.26 | 36.62 | 36.83 | 3,231,004 | -0.42(-1.13%) |
May 25, 2018 | 37.25 | 37.25 | 37.25 | 0 | -0.24(-0.63%) | |
May 24, 2018 | 37.31 | 37.65 | 37.24 | 37.48 | 3,124,092 | -0.03(-0.09%) |
May 23, 2018 | 36.92 | 37.74 | 36.92 | 37.52 | 4,124,327 | +0.57(+1.55%) |
May 22, 2018 | 37.88 | 38.05 | 36.86 | 36.95 | 4,327,929 | -0.89(-2.36%) |
May 21, 2018 | 37.74 | 38.04 | 37.37 | 37.84 | 4,325,305 | +0.43(+1.15%) |
May 18, 2018 | 37.34 | 37.63 | 36.75 | 37.41 | 8,196,909 | +0.05(+0.13%) |
May 17, 2018 | 37.29 | 37.78 | 36.96 | 37.36 | 3,947,493 | +0.07(+0.18%) |
May 16, 2018 | 38.24 | 38.29 | 36.96 | 37.29 | 9,674,618 | -0.76(-1.99%) |
May 15, 2018 | 38.31 | 38.53 | 37.86 | 38.05 | 4,605,189 | -0.39(-1.01%) |
May 14, 2018 | 38.72 | 38.80 | 38.32 | 38.43 | 4,204,860 | -0.29(-0.74%) |
May 11, 2018 | 38.55 | 38.80 | 38.25 | 38.72 | 2,993,808 | +0.08(+0.20%) |
May 10, 2018 | 39.06 | 39.33 | 38.24 | 38.64 | 4,993,390 | +0.46(+1.21%) |
May 09, 2018 | 38.22 | 38.48 | 38.03 | 38.18 | 2,050,504 | -0.12(-0.31%) |
May 08, 2018 | 38.20 | 38.42 | 38.08 | 38.30 | 3,382,243 | +0.11(+0.29%) |
May 07, 2018 | 38.80 | 38.96 | 38.07 | 38.19 | 3,435,116 | -0.63(-1.62%) |
May 04, 2018 | 38.48 | 39.04 | 38.37 | 38.82 | 3,225,813 | +0.06(+0.15%) |
May 03, 2018 | 38.83 | 39.09 | 38.35 | 38.76 | 5,706,471 | -0.24(-0.60%) |
May 02, 2018 | 39.53 | 39.99 | 38.99 | 39.00 | 7,537,969 | -0.92(-2.30%) |