Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.48 | 32.70 | 32.28 | 32.47 | 8,907,364 | +0.49(+1.53%) |
Jul 30, 2018 | 32.34 | 32.38 | 31.95 | 31.98 | 8,578,133 | -0.07(-0.22%) |
Jul 27, 2018 | 32.11 | 32.28 | 31.98 | 32.05 | 7,357,360 | -0.01(-0.04%) |
Jul 26, 2018 | 31.79 | 32.20 | 31.74 | 32.07 | 7,320,162 | -0.37(-1.13%) |
Jul 25, 2018 | 32.04 | 32.48 | 31.97 | 32.43 | 5,003,901 | +0.16(+0.49%) |
Jul 24, 2018 | 32.12 | 32.43 | 32.09 | 32.28 | 5,088,025 | +0.41(+1.29%) |
Jul 23, 2018 | 32.17 | 32.28 | 31.86 | 31.86 | 6,089,904 | -0.21(-0.65%) |
Jul 20, 2018 | 32.00 | 32.20 | 31.89 | 32.07 | 9,357,385 | +0.07(+0.22%) |
Jul 19, 2018 | 31.89 | 32.12 | 31.89 | 32.00 | 9,273,310 | +0.14(+0.43%) |
Jul 18, 2018 | 31.64 | 31.99 | 31.48 | 31.86 | 10,373,786 | -0.13(-0.41%) |
Jul 17, 2018 | 31.69 | 32.15 | 31.63 | 31.99 | 12,070,438 | -0.14(-0.43%) |
Jul 16, 2018 | 32.01 | 32.27 | 31.84 | 32.13 | 14,439,585 | -0.54(-1.65%) |
Jul 13, 2018 | 32.31 | 32.81 | 32.28 | 32.67 | 8,858,484 | +0.01(+0.04%) |
Jul 12, 2018 | 32.62 | 32.76 | 32.47 | 32.66 | 7,638,837 | +0.15(+0.47%) |
Jul 11, 2018 | 32.91 | 33.13 | 32.44 | 32.51 | 18,326,724 | -1.38(-4.06%) |
Jul 10, 2018 | 33.77 | 34.03 | 33.74 | 33.88 | 10,017,582 | +0.32(+0.97%) |
Jul 09, 2018 | 33.18 | 33.56 | 33.17 | 33.56 | 7,206,262 | +0.48(+1.44%) |
Jul 06, 2018 | 32.87 | 33.20 | 32.81 | 33.08 | 4,100,834 | -0.04(-0.13%) |
Jul 05, 2018 | 33.36 | 33.41 | 33.01 | 33.12 | 7,359,065 | +0.07(+0.22%) |
Jul 03, 2018 | 33.05 | 33.05 | 33.05 | 0 | +0.50(+1.55%) | |
Jul 02, 2018 | 32.61 | 32.64 | 32.37 | 32.55 | 5,762,809 | -0.33(-1.01%) |
Jun 29, 2018 | 32.96 | 33.22 | 32.87 | 32.88 | 5,884,212 | -0.01(-0.02%) |
Jun 28, 2018 | 32.69 | 33.01 | 32.54 | 32.89 | 6,451,737 | +0.17(+0.51%) |
Jun 27, 2018 | 33.00 | 33.25 | 32.66 | 32.72 | 14,763,466 | +0.40(+1.23%) |
Jun 26, 2018 | 32.39 | 32.48 | 32.05 | 32.33 | 11,573,537 | +0.47(+1.47%) |
Jun 25, 2018 | 32.35 | 32.40 | 31.72 | 31.86 | 8,689,744 | -1.11(-3.36%) |
Jun 22, 2018 | 33.00 | 33.25 | 32.91 | 32.97 | 12,333,746 | +1.17(+3.67%) |
Jun 21, 2018 | 32.12 | 32.14 | 31.77 | 31.80 | 6,966,614 | -0.43(-1.34%) |
Jun 20, 2018 | 32.54 | 32.56 | 32.04 | 32.23 | 8,228,873 | -0.28(-0.86%) |
Jun 19, 2018 | 32.37 | 32.56 | 32.23 | 32.51 | 6,357,843 | -0.14(-0.44%) |
Jun 18, 2018 | 32.43 | 32.82 | 32.42 | 32.66 | 7,196,223 | +0.16(+0.49%) |
Jun 15, 2018 | 33.44 | 32.42 | 32.50 | 10,493,380 | -0.94(-2.82%) | |
Jun 14, 2018 | 33.49 | 33.78 | 33.37 | 33.44 | 7,825,781 | +0.31(+0.93%) |
Jun 13, 2018 | 33.12 | 33.28 | 32.98 | 33.13 | 11,325,759 | -0.08(-0.24%) |
Jun 12, 2018 | 33.64 | 33.69 | 32.99 | 33.21 | 15,448,575 | -0.72(-2.12%) |
Jun 11, 2018 | 33.82 | 34.08 | 33.72 | 33.93 | 5,165,343 | +0.06(+0.17%) |
Jun 08, 2018 | 34.07 | 34.13 | 33.61 | 33.87 | 6,596,550 | -0.12(-0.34%) |
Jun 07, 2018 | 33.82 | 34.26 | 33.69 | 33.99 | 14,584,232 | +0.66(+1.99%) |
Jun 06, 2018 | 33.21 | 33.33 | 7,428,802 | -0.01(-0.02%) | ||
Jun 05, 2018 | 33.12 | 33.49 | 33.01 | 33.33 | 7,691,078 | +0.24(+0.72%) |
Jun 04, 2018 | 33.36 | 33.45 | 33.06 | 33.10 | 7,029,089 | +0.03(+0.09%) |
Jun 01, 2018 | 33.25 | 33.27 | 32.98 | 33.07 | 6,729,533 | +0.07(+0.22%) |
May 31, 2018 | 33.01 | 33.12 | 32.83 | 33.00 | 8,174,142 | +0.08(+0.24%) |
May 30, 2018 | 32.74 | 33.05 | 32.58 | 32.92 | 10,857,747 | +0.84(+2.63%) |
May 29, 2018 | 31.82 | 32.17 | 31.73 | 32.07 | 10,345,163 | +0.14(+0.43%) |
May 25, 2018 | 31.94 | 31.94 | 31.94 | 0 | -1.01(-3.06%) | |
May 24, 2018 | 32.89 | 33.08 | 32.69 | 32.95 | 10,995,324 | -0.50(-1.51%) |
May 23, 2018 | 33.22 | 33.49 | 33.05 | 33.45 | 10,930,808 | -0.46(-1.36%) |
May 22, 2018 | 34.11 | 34.35 | 33.79 | 33.91 | 11,081,552 | -0.50(-1.46%) |
May 21, 2018 | 34.12 | 34.44 | 34.12 | 34.41 | 7,515,354 | +0.30(+0.87%) |
May 18, 2018 | 34.06 | 34.16 | 33.95 | 34.12 | 5,938,877 | +0.14(+0.40%) |
May 17, 2018 | 33.85 | 34.11 | 33.80 | 33.98 | 10,009,203 | +0.35(+1.03%) |
May 16, 2018 | 33.70 | 33.72 | 33.43 | 33.64 | 6,757,309 | -0.06(-0.17%) |
May 15, 2018 | 33.49 | 33.83 | 33.32 | 33.69 | 9,928,219 | +0.28(+0.84%) |
May 14, 2018 | 33.52 | 33.69 | 33.33 | 33.41 | 6,621,698 | +0.41(+1.24%) |
May 11, 2018 | 33.06 | 33.15 | 32.98 | 33.00 | 4,571,127 | -0.04(-0.11%) |
May 10, 2018 | 33.06 | 33.14 | 32.80 | 33.04 | 10,821,863 | -0.22(-0.65%) |
May 09, 2018 | 32.69 | 33.30 | 32.67 | 33.25 | 15,244,558 | +1.03(+3.20%) |
May 08, 2018 | 31.98 | 32.32 | 31.69 | 32.22 | 10,891,834 | -0.26(-0.79%) |
May 07, 2018 | 32.47 | 32.97 | 32.40 | 32.48 | 12,958,376 | +0.25(+0.77%) |
May 04, 2018 | 31.85 | 32.34 | 31.80 | 32.23 | 7,921,272 | +0.43(+1.36%) |
May 03, 2018 | 31.70 | 31.82 | 31.37 | 31.80 | 8,294,442 | +0.02(+0.07%) |
May 02, 2018 | 31.86 | 32.02 | 31.73 | 31.78 | 7,029,121 | -0.07(-0.22%) |