Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 36.76 | 37.84 | 36.50 | 37.31 | 5,987,917 | +0.65(+1.77%) |
Jul 30, 2018 | 36.19 | 36.79 | 36.10 | 36.66 | 3,237,786 | +0.44(+1.21%) |
Jul 27, 2018 | 36.20 | 36.56 | 35.95 | 36.22 | 2,561,700 | +0.12(+0.33%) |
Jul 26, 2018 | 36.71 | 36.90 | 36.01 | 36.10 | 3,189,755 | -0.48(-1.31%) |
Jul 25, 2018 | 36.34 | 36.71 | 36.11 | 36.58 | 2,632,837 | +0.29(+0.80%) |
Jul 24, 2018 | 35.71 | 36.47 | 35.65 | 36.29 | 4,233,480 | +0.61(+1.71%) |
Jul 23, 2018 | 35.87 | 35.32 | 35.68 | 2,438,540 | +0.15(+0.42%) | |
Jul 20, 2018 | 35.61 | 36.02 | 35.40 | 35.53 | 3,172,150 | -0.11(-0.31%) |
Jul 19, 2018 | 35.81 | 35.92 | 35.21 | 35.64 | 3,065,086 | -0.28(-0.78%) |
Jul 18, 2018 | 36.37 | 36.37 | 35.82 | 35.92 | 4,063,498 | -0.45(-1.24%) |
Jul 17, 2018 | 36.11 | 36.58 | 36.03 | 36.37 | 2,392,663 | -0.03(-0.08%) |
Jul 16, 2018 | 36.54 | 36.54 | 36.24 | 36.40 | 1,749,413 | -0.18(-0.49%) |
Jul 13, 2018 | 36.17 | 36.74 | 36.12 | 36.58 | 2,381,686 | +0.36(+0.99%) |
Jul 12, 2018 | 36.41 | 36.52 | 36.07 | 36.22 | 2,324,429 | +0.07(+0.19%) |
Jul 11, 2018 | 36.53 | 36.53 | 36.02 | 36.15 | 2,318,169 | -0.52(-1.42%) |
Jul 10, 2018 | 37.21 | 37.27 | 36.52 | 36.67 | 2,727,959 | -0.44(-1.19%) |
Jul 09, 2018 | 36.79 | 37.40 | 36.75 | 37.11 | 2,666,767 | +0.48(+1.31%) |
Jul 06, 2018 | 36.48 | 36.92 | 36.12 | 36.63 | 2,355,590 | +0.35(+0.96%) |
Jul 05, 2018 | 36.14 | 36.61 | 35.81 | 36.28 | 3,737,141 | +0.32(+0.89%) |
Jul 03, 2018 | 35.96 | 35.96 | 35.96 | 0 | -0.67(-1.83%) | |
Jul 02, 2018 | 36.03 | 36.75 | 35.56 | 36.63 | 4,579,446 | +0.49(+1.36%) |
Jun 29, 2018 | 36.50 | 36.76 | 36.09 | 36.14 | 3,526,603 | -0.19(-0.52%) |
Jun 28, 2018 | 37.27 | 37.27 | 35.89 | 36.33 | 6,176,224 | -1.12(-2.99%) |
Jun 27, 2018 | 38.18 | 38.49 | 37.38 | 37.45 | 4,337,101 | -0.84(-2.19%) |
Jun 26, 2018 | 38.06 | 38.75 | 37.95 | 38.29 | 3,153,035 | +0.18(+0.47%) |
Jun 25, 2018 | 38.29 | 38.44 | 37.43 | 38.11 | 3,271,580 | -0.20(-0.52%) |
Jun 22, 2018 | 38.95 | 38.99 | 38.10 | 38.31 | 4,842,081 | -0.32(-0.83%) |
Jun 21, 2018 | 38.93 | 39.02 | 38.33 | 38.63 | 2,094,562 | -0.24(-0.62%) |
Jun 20, 2018 | 38.82 | 39.12 | 38.56 | 38.87 | 3,196,309 | +0.14(+0.36%) |
Jun 19, 2018 | 38.05 | 38.78 | 37.93 | 38.73 | 3,028,040 | +0.15(+0.39%) |
Jun 18, 2018 | 38.68 | 38.92 | 37.96 | 38.58 | 5,207,271 | -0.42(-1.08%) |
Jun 15, 2018 | 39.51 | 38.74 | 39.00 | 7,885,309 | -0.51(-1.29%) | |
Jun 14, 2018 | 40.87 | 40.99 | 38.80 | 39.51 | 13,977,894 | -2.16(-5.18%) |
Jun 13, 2018 | 42.04 | 42.50 | 41.64 | 41.67 | 4,840,167 | -0.19(-0.45%) |
Jun 12, 2018 | 41.77 | 42.07 | 41.61 | 41.86 | 2,655,269 | +0.09(+0.22%) |
Jun 11, 2018 | 41.35 | 42.30 | 41.30 | 41.77 | 3,339,237 | +0.41(+0.99%) |
Jun 08, 2018 | 41.01 | 41.53 | 40.88 | 41.36 | 4,245,415 | +0.35(+0.85%) |
Jun 07, 2018 | 40.58 | 41.28 | 40.54 | 41.01 | 6,532,093 | +0.53(+1.31%) |
Jun 06, 2018 | 40.75 | 40.48 | 6,429,172 | +0.50(+1.25%) | ||
Jun 05, 2018 | 40.50 | 41.60 | 39.95 | 39.98 | 12,468,095 | +1.48(+3.84%) |
Jun 04, 2018 | 39.05 | 39.19 | 38.30 | 38.50 | 4,954,378 | -0.34(-0.88%) |
Jun 01, 2018 | 38.82 | 39.80 | 38.51 | 38.84 | 4,987,937 | +0.38(+0.99%) |
May 31, 2018 | 39.29 | 39.39 | 38.29 | 38.46 | 7,233,836 | -1.02(-2.58%) |
May 30, 2018 | 38.93 | 39.70 | 38.73 | 39.48 | 2,392,214 | +0.80(+2.07%) |
May 29, 2018 | 38.95 | 39.20 | 38.39 | 38.68 | 3,913,822 | -0.70(-1.78%) |
May 25, 2018 | 39.38 | 39.38 | 39.38 | 0 | +0.05(+0.13%) | |
May 24, 2018 | 39.62 | 39.89 | 38.94 | 39.33 | 3,329,930 | -0.30(-0.76%) |
May 23, 2018 | 38.97 | 39.71 | 38.84 | 39.63 | 3,892,481 | +0.42(+1.07%) |
May 22, 2018 | 39.74 | 40.07 | 39.13 | 39.21 | 2,424,086 | -0.34(-0.86%) |
May 21, 2018 | 39.82 | 40.13 | 39.34 | 39.55 | 2,594,543 | -0.11(-0.28%) |
May 18, 2018 | 40.26 | 40.26 | 39.55 | 39.66 | 4,590,536 | -0.42(-1.05%) |
May 17, 2018 | 39.20 | 40.46 | 39.03 | 40.08 | 6,222,237 | +0.90(+2.30%) |
May 16, 2018 | 38.46 | 39.24 | 38.30 | 39.18 | 3,943,947 | +0.68(+1.77%) |
May 15, 2018 | 38.09 | 38.70 | 37.91 | 38.50 | 3,328,766 | +0.24(+0.63%) |
May 14, 2018 | 38.32 | 38.88 | 38.00 | 38.26 | 3,232,568 | -0.15(-0.39%) |
May 11, 2018 | 37.89 | 38.58 | 37.60 | 38.41 | 4,468,994 | +0.51(+1.35%) |
May 10, 2018 | 36.69 | 38.24 | 36.54 | 37.90 | 4,443,649 | +1.18(+3.21%) |
May 09, 2018 | 35.61 | 37.18 | 35.40 | 36.72 | 6,111,633 | +1.35(+3.82%) |
May 08, 2018 | 36.00 | 36.16 | 35.12 | 35.37 | 5,100,083 | -0.74(-2.05%) |
May 07, 2018 | 36.10 | 36.47 | 35.76 | 36.11 | 3,960,629 | +0.13(+0.36%) |
May 04, 2018 | 35.38 | 36.07 | 35.38 | 35.98 | 4,371,000 | -0.07(-0.19%) |
May 03, 2018 | 36.78 | 37.25 | 34.95 | 36.05 | 9,445,265 | -0.72(-1.96%) |
May 02, 2018 | 38.63 | 38.65 | 36.67 | 36.77 | 8,679,690 | -2.01(-5.18%) |