Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 35.48 | 35.80 | 35.21 | 35.53 | 24,877,894 | +0.10(+0.28%) |
Jul 30, 2018 | 35.67 | 35.79 | 35.35 | 35.42 | 18,213,606 | -0.34(-0.94%) |
Jul 27, 2018 | 36.34 | 36.64 | 35.63 | 35.76 | 26,249,472 | -0.81(-2.21%) |
Jul 26, 2018 | 36.61 | 36.82 | 36.31 | 36.57 | 27,994,952 | +0.31(+0.86%) |
Jul 25, 2018 | 35.58 | 36.31 | 35.53 | 36.26 | 24,614,290 | +0.65(+1.82%) |
Jul 24, 2018 | 35.47 | 36.02 | 35.34 | 35.61 | 20,824,170 | +0.28(+0.78%) |
Jul 23, 2018 | 35.38 | 34.81 | 35.33 | 18,636,344 | +0.04(+0.12%) | |
Jul 20, 2018 | 35.50 | 35.59 | 35.16 | 35.29 | 24,687,976 | -0.33(-0.92%) |
Jul 19, 2018 | 35.95 | 36.13 | 35.47 | 35.62 | 29,161,762 | +0.16(+0.45%) |
Jul 18, 2018 | 35.48 | 35.68 | 35.41 | 35.46 | 24,239,248 | -0.11(-0.31%) |
Jul 17, 2018 | 35.46 | 35.71 | 35.40 | 35.57 | 25,221,418 | -0.13(-0.38%) |
Jul 16, 2018 | 35.32 | 36.07 | 35.28 | 35.70 | 29,125,420 | +0.60(+1.72%) |
Jul 13, 2018 | 34.39 | 35.10 | 60,522,880 | -1.51(-4.13%) | ||
Jul 12, 2018 | 35.92 | 36.65 | 35.91 | 36.61 | 21,426,790 | +0.85(+2.37%) |
Jul 11, 2018 | 35.75 | 35.92 | 35.65 | 35.76 | 21,089,724 | -0.24(-0.68%) |
Jul 10, 2018 | 36.01 | 36.16 | 35.88 | 36.00 | 24,064,848 | +0.16(+0.45%) |
Jul 09, 2018 | 35.91 | 35.93 | 35.58 | 35.84 | 27,622,480 | -0.03(-0.09%) |
Jul 06, 2018 | 36.02 | 35.54 | 35.88 | 24,115,984 | +0.13(+0.35%) | |
Jul 05, 2018 | 35.75 | 35.82 | 35.26 | 35.75 | 21,537,134 | +0.18(+0.52%) |
Jul 03, 2018 | 35.57 | 35.57 | 35.57 | 0 | -0.12(-0.33%) | |
Jul 02, 2018 | 35.48 | 35.70 | 35.18 | 35.68 | 26,163,896 | -0.18(-0.51%) |
Jun 29, 2018 | 35.88 | 36.26 | 35.82 | 35.87 | 24,621,446 | +0.08(+0.21%) |
Jun 28, 2018 | 35.28 | 36.00 | 35.24 | 35.79 | 26,630,174 | +0.51(+1.44%) |
Jun 27, 2018 | 35.62 | 35.97 | 35.24 | 35.28 | 24,947,128 | -0.18(-0.52%) |
Jun 26, 2018 | 35.41 | 35.96 | 35.33 | 35.47 | 26,569,974 | +0.22(+0.62%) |
Jun 25, 2018 | 35.58 | 35.69 | 34.85 | 35.25 | 34,341,760 | -0.76(-2.11%) |
Jun 22, 2018 | 36.13 | 36.22 | 35.78 | 36.01 | 32,943,224 | +0.03(+0.09%) |
Jun 21, 2018 | 36.42 | 36.49 | 35.89 | 35.98 | 25,100,268 | -0.48(-1.33%) |
Jun 20, 2018 | 36.63 | 36.67 | 36.43 | 36.46 | 25,525,070 | -0.07(-0.18%) |
Jun 19, 2018 | 36.36 | 36.69 | 36.21 | 36.53 | 26,631,440 | -0.32(-0.88%) |
Jun 18, 2018 | 36.57 | 37.03 | 36.17 | 36.85 | 21,144,778 | -0.03(-0.09%) |
Jun 15, 2018 | 37.25 | 37.25 | 36.88 | 59,240,020 | -0.37(-0.98%) | |
Jun 14, 2018 | 36.87 | 37.34 | 36.72 | 37.25 | 28,809,368 | +0.57(+1.55%) |
Jun 13, 2018 | 36.69 | 37.12 | 36.54 | 36.68 | 29,248,880 | +0.06(+0.16%) |
Jun 12, 2018 | 36.41 | 36.63 | 36.23 | 36.63 | 21,069,864 | +0.21(+0.57%) |
Jun 11, 2018 | 36.36 | 36.61 | 36.21 | 36.42 | 18,077,986 | +0.17(+0.48%) |
Jun 08, 2018 | 36.28 | 36.45 | 36.10 | 36.24 | 22,568,884 | -0.14(-0.39%) |
Jun 07, 2018 | 36.88 | 37.00 | 36.13 | 36.38 | 23,660,160 | -0.51(-1.38%) |
Jun 06, 2018 | 36.93 | 36.89 | 21,269,456 | +0.49(+1.35%) | ||
Jun 05, 2018 | 36.46 | 36.47 | 36.17 | 36.40 | 20,068,156 | +0.07(+0.21%) |
Jun 04, 2018 | 36.26 | 36.53 | 36.02 | 36.33 | 21,698,998 | -0.07(-0.18%) |
Jun 01, 2018 | 35.77 | 36.42 | 35.74 | 36.39 | 22,017,412 | +0.79(+2.22%) |
May 31, 2018 | 35.72 | 35.95 | 35.52 | 35.60 | 37,704,124 | -0.12(-0.33%) |
May 30, 2018 | 35.91 | 36.13 | 35.70 | 35.72 | 26,989,890 | -0.10(-0.28%) |
May 29, 2018 | 35.65 | 35.98 | 35.44 | 35.82 | 30,227,922 | -0.24(-0.67%) |
May 25, 2018 | 36.06 | 36.06 | 36.06 | 0 | -0.26(-0.71%) | |
May 24, 2018 | 36.34 | 36.65 | 35.85 | 36.32 | 22,046,834 | -0.09(-0.25%) |
May 23, 2018 | 36.18 | 36.43 | 35.75 | 36.41 | 24,757,564 | +0.02(+0.07%) |
May 22, 2018 | 36.50 | 36.60 | 36.24 | 36.38 | 19,650,774 | -0.08(-0.23%) |
May 21, 2018 | 36.25 | 36.63 | 36.19 | 36.47 | 26,134,806 | +0.45(+1.25%) |
May 18, 2018 | 36.23 | 36.32 | 35.93 | 36.02 | 29,339,364 | -0.21(-0.58%) |
May 17, 2018 | 35.95 | 36.81 | 35.86 | 36.23 | 57,822,552 | -1.42(-3.76%) |
May 16, 2018 | 37.81 | 37.97 | 37.53 | 37.64 | 37,420,208 | -0.27(-0.70%) |
May 15, 2018 | 37.69 | 37.97 | 37.45 | 37.91 | 29,689,168 | -0.18(-0.48%) |
May 14, 2018 | 38.14 | 38.54 | 38.07 | 38.09 | 26,436,376 | -0.19(-0.50%) |
May 11, 2018 | 38.42 | 38.57 | 38.16 | 38.29 | 21,056,246 | -0.31(-0.80%) |
May 10, 2018 | 38.34 | 38.65 | 38.07 | 38.59 | 22,155,722 | +0.22(+0.56%) |
May 09, 2018 | 38.26 | 38.43 | 37.67 | 38.38 | 24,518,186 | +0.28(+0.72%) |
May 08, 2018 | 38.19 | 38.24 | 37.83 | 38.10 | 24,335,322 | -0.02(-0.04%) |
May 07, 2018 | 37.81 | 38.34 | 37.76 | 38.12 | 21,411,866 | +0.36(+0.95%) |
May 04, 2018 | 36.68 | 37.93 | 36.59 | 37.76 | 23,398,754 | +0.72(+1.94%) |
May 03, 2018 | 36.68 | 37.35 | 36.21 | 37.04 | 28,487,764 | +0.48(+1.32%) |
May 02, 2018 | 37.43 | 37.55 | 36.51 | 36.56 | 28,312,256 | -0.81(-2.16%) |