Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 40.63 | 41.02 | 40.41 | 40.98 | 3,716,979 | +0.59(+1.47%) |
Jul 30, 2018 | 40.72 | 40.76 | 40.16 | 40.39 | 3,759,852 | -0.41(-1.00%) |
Jul 27, 2018 | 40.81 | 41.13 | 40.65 | 40.80 | 4,487,730 | -0.02(-0.04%) |
Jul 26, 2018 | 40.85 | 40.97 | 40.40 | 40.81 | 4,469,748 | +0.22(+0.54%) |
Jul 25, 2018 | 40.19 | 40.71 | 40.12 | 40.59 | 5,175,012 | +0.40(+0.99%) |
Jul 24, 2018 | 39.91 | 40.26 | 39.21 | 40.19 | 4,908,585 | +0.27(+0.68%) |
Jul 23, 2018 | 40.10 | 40.29 | 39.76 | 39.92 | 2,310,826 | -0.28(-0.70%) |
Jul 20, 2018 | 40.44 | 40.50 | 39.83 | 40.20 | 2,985,436 | -0.37(-0.92%) |
Jul 19, 2018 | 40.28 | 40.79 | 40.24 | 40.57 | 2,137,901 | +0.41(+1.01%) |
Jul 18, 2018 | 40.32 | 40.44 | 39.96 | 40.17 | 2,603,231 | -0.19(-0.46%) |
Jul 17, 2018 | 40.59 | 40.65 | 40.28 | 40.35 | 1,727,766 | -0.09(-0.23%) |
Jul 16, 2018 | 40.49 | 40.59 | 40.24 | 40.45 | 2,596,648 | -0.12(-0.29%) |
Jul 13, 2018 | 40.73 | 40.75 | 40.29 | 40.57 | 2,058,143 | -0.06(-0.15%) |
Jul 12, 2018 | 40.64 | 40.70 | 40.40 | 40.63 | 2,688,046 | +0.03(+0.06%) |
Jul 11, 2018 | 40.09 | 40.66 | 40.09 | 40.60 | 1,844,435 | +0.58(+1.44%) |
Jul 10, 2018 | 39.55 | 40.23 | 39.24 | 40.02 | 4,540,617 | +0.36(+0.92%) |
Jul 09, 2018 | 41.27 | 41.27 | 39.55 | 39.66 | 3,236,844 | -1.53(-3.72%) |
Jul 06, 2018 | 40.92 | 41.23 | 40.83 | 41.19 | 2,784,813 | +0.35(+0.85%) |
Jul 05, 2018 | 40.66 | 40.85 | 40.46 | 40.85 | 3,045,975 | +0.19(+0.46%) |
Jul 03, 2018 | 40.66 | 40.66 | 40.66 | 0 | +0.10(+0.25%) | |
Jul 02, 2018 | 40.17 | 40.55 | 40.04 | 40.56 | 2,901,783 | +0.47(+1.18%) |
Jun 29, 2018 | 39.86 | 40.33 | 39.54 | 40.08 | 3,315,140 | +0.20(+0.51%) |
Jun 28, 2018 | 39.91 | 40.34 | 39.82 | 39.88 | 2,237,770 | -0.07(-0.17%) |
Jun 27, 2018 | 39.41 | 40.10 | 39.30 | 39.95 | 3,519,669 | +0.52(+1.31%) |
Jun 26, 2018 | 39.43 | 39.88 | 39.38 | 39.43 | 3,655,917 | +0.00(+0.00%) |
Jun 25, 2018 | 38.65 | 39.53 | 38.57 | 39.43 | 3,372,013 | +0.91(+2.35%) |
Jun 22, 2018 | 38.46 | 38.68 | 38.33 | 38.52 | 3,477,493 | +0.09(+0.24%) |
Jun 21, 2018 | 38.17 | 38.54 | 38.13 | 38.43 | 2,934,944 | +0.18(+0.47%) |
Jun 20, 2018 | 38.38 | 38.38 | 38.06 | 38.25 | 2,377,650 | -0.08(-0.20%) |
Jun 19, 2018 | 37.73 | 38.41 | 37.68 | 38.33 | 3,760,976 | +0.62(+1.64%) |
Jun 18, 2018 | 37.40 | 37.82 | 37.34 | 37.71 | 3,110,308 | +0.34(+0.91%) |
Jun 15, 2018 | 37.45 | 36.98 | 37.37 | 4,952,981 | +0.39(+1.05%) | |
Jun 14, 2018 | 36.54 | 37.02 | 36.54 | 36.98 | 3,311,114 | +0.45(+1.23%) |
Jun 13, 2018 | 36.69 | 36.88 | 36.44 | 36.53 | 3,340,173 | -0.18(-0.48%) |
Jun 12, 2018 | 36.09 | 36.73 | 36.09 | 36.71 | 3,828,836 | +0.57(+1.57%) |
Jun 11, 2018 | 36.90 | 36.95 | 36.05 | 36.14 | 2,542,044 | -0.61(-1.66%) |
Jun 08, 2018 | 36.87 | 36.92 | 36.62 | 36.75 | 1,516,499 | -0.03(-0.07%) |
Jun 07, 2018 | 36.69 | 37.20 | 36.48 | 36.78 | 2,513,662 | +0.07(+0.18%) |
Jun 06, 2018 | 36.63 | 36.71 | 3,417,197 | -0.74(-1.97%) | ||
Jun 05, 2018 | 37.90 | 37.90 | 37.36 | 37.45 | 2,579,613 | -0.43(-1.14%) |
Jun 04, 2018 | 38.41 | 38.58 | 37.79 | 37.88 | 3,352,648 | -0.42(-1.08%) |
Jun 01, 2018 | 39.09 | 39.09 | 38.25 | 38.29 | 2,936,871 | -0.81(-2.08%) |
May 31, 2018 | 38.87 | 39.34 | 38.85 | 39.11 | 3,359,869 | -0.02(-0.04%) |
May 30, 2018 | 38.80 | 39.24 | 38.71 | 39.12 | 2,848,198 | +0.27(+0.70%) |
May 29, 2018 | 39.07 | 39.16 | 38.56 | 38.85 | 4,471,663 | +0.18(+0.46%) |
May 25, 2018 | 38.68 | 38.68 | 38.68 | 0 | +0.31(+0.82%) | |
May 24, 2018 | 38.01 | 38.41 | 37.97 | 38.36 | 2,732,982 | +0.42(+1.09%) |
May 23, 2018 | 37.49 | 37.99 | 37.41 | 37.95 | 2,605,122 | +0.54(+1.45%) |
May 22, 2018 | 37.36 | 37.65 | 37.23 | 37.40 | 2,453,201 | +0.13(+0.34%) |
May 21, 2018 | 37.41 | 37.44 | 37.06 | 37.28 | 2,584,710 | -0.12(-0.32%) |
May 18, 2018 | 37.46 | 37.64 | 37.13 | 37.40 | 2,864,848 | +0.03(+0.07%) |
May 17, 2018 | 37.67 | 37.74 | 37.30 | 37.37 | 1,910,500 | -0.27(-0.72%) |
May 16, 2018 | 37.84 | 37.93 | 37.44 | 37.64 | 2,579,272 | -0.19(-0.52%) |
May 15, 2018 | 38.15 | 38.35 | 37.68 | 37.84 | 2,990,572 | -0.53(-1.37%) |
May 14, 2018 | 38.50 | 38.54 | 38.11 | 38.36 | 2,928,853 | -0.11(-0.29%) |
May 11, 2018 | 38.33 | 38.53 | 38.28 | 38.47 | 2,012,177 | +0.14(+0.38%) |
May 10, 2018 | 38.18 | 38.36 | 37.99 | 38.33 | 3,177,647 | +0.41(+1.07%) |
May 09, 2018 | 38.17 | 38.20 | 37.80 | 37.92 | 2,830,027 | -0.22(-0.58%) |
May 08, 2018 | 39.00 | 39.01 | 38.07 | 38.14 | 4,329,911 | -0.87(-2.24%) |
May 07, 2018 | 39.26 | 39.37 | 38.99 | 39.01 | 3,742,044 | -0.36(-0.93%) |
May 04, 2018 | 39.33 | 39.53 | 39.18 | 39.38 | 2,446,015 | -0.02(-0.04%) |
May 03, 2018 | 39.39 | 39.57 | 38.96 | 39.40 | 2,744,171 | -0.03(-0.07%) |
May 02, 2018 | 39.58 | 39.68 | 38.97 | 39.42 | 2,710,931 | -0.16(-0.40%) |