Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 44.16 | 44.42 | 44.11 | 44.37 | 586,089 | +0.40(+0.90%) |
Jul 30, 2018 | 43.99 | 44.12 | 43.95 | 43.98 | 515,050 | -0.03(-0.06%) |
Jul 27, 2018 | 44.05 | 44.16 | 43.89 | 44.00 | 554,866 | -0.21(-0.47%) |
Jul 26, 2018 | 44.07 | 44.36 | 44.07 | 44.21 | 624,298 | +0.27(+0.61%) |
Jul 25, 2018 | 43.62 | 43.97 | 43.54 | 43.94 | 752,043 | +0.26(+0.59%) |
Jul 24, 2018 | 43.68 | 43.79 | 43.54 | 43.68 | 657,308 | +0.14(+0.32%) |
Jul 23, 2018 | 43.56 | 43.59 | 43.44 | 43.55 | 398,535 | -0.03(-0.06%) |
Jul 20, 2018 | 43.53 | 43.67 | 43.47 | 43.57 | 364,895 | -0.06(-0.14%) |
Jul 19, 2018 | 43.51 | 43.71 | 43.43 | 43.63 | 427,702 | +0.03(+0.06%) |
Jul 18, 2018 | 43.55 | 43.62 | 43.48 | 43.61 | 354,222 | +0.04(+0.10%) |
Jul 17, 2018 | 43.36 | 43.62 | 43.36 | 43.56 | 489,096 | +0.13(+0.30%) |
Jul 16, 2018 | 43.55 | 43.57 | 43.39 | 43.43 | 498,662 | -0.12(-0.28%) |
Jul 13, 2018 | 43.38 | 43.62 | 43.38 | 43.55 | 472,011 | +0.18(+0.42%) |
Jul 12, 2018 | 43.37 | 43.48 | 43.31 | 43.37 | 613,521 | +0.22(+0.50%) |
Jul 11, 2018 | 43.36 | 43.36 | 43.11 | 43.16 | 551,559 | -0.39(-0.89%) |
Jul 10, 2018 | 43.32 | 43.57 | 43.32 | 43.55 | 679,786 | +0.35(+0.82%) |
Jul 09, 2018 | 43.08 | 43.25 | 43.00 | 43.19 | 621,987 | +0.27(+0.62%) |
Jul 06, 2018 | 42.73 | 43.04 | 42.62 | 42.93 | 505,498 | +0.18(+0.42%) |
Jul 05, 2018 | 42.48 | 42.75 | 42.38 | 42.75 | 840,278 | +0.45(+1.06%) |
Jul 03, 2018 | 42.30 | 42.30 | 42.30 | 0 | -0.08(-0.18%) | |
Jul 02, 2018 | 42.19 | 42.39 | 42.07 | 42.38 | 1,359,977 | -0.07(-0.16%) |
Jun 29, 2018 | 42.54 | 42.76 | 42.44 | 42.44 | 568,658 | +0.02(+0.04%) |
Jun 28, 2018 | 42.17 | 42.51 | 42.13 | 42.43 | 992,731 | +0.16(+0.39%) |
Jun 27, 2018 | 42.62 | 42.87 | 42.25 | 42.26 | 601,783 | -0.31(-0.73%) |
Jun 26, 2018 | 42.68 | 42.74 | 42.53 | 42.57 | 621,242 | -0.10(-0.23%) |
Jun 25, 2018 | 42.84 | 42.89 | 42.42 | 42.67 | 792,040 | -0.32(-0.75%) |
Jun 22, 2018 | 43.05 | 43.15 | 42.99 | 43.00 | 426,636 | +0.20(+0.46%) |
Jun 21, 2018 | 43.03 | 43.12 | 42.74 | 42.80 | 453,961 | -0.20(-0.46%) |
Jun 20, 2018 | 43.12 | 43.12 | 42.89 | 43.00 | 439,910 | -0.01(-0.02%) |
Jun 19, 2018 | 42.77 | 43.06 | 42.75 | 43.00 | 611,201 | -0.11(-0.26%) |
Jun 18, 2018 | 43.24 | 43.34 | 42.97 | 43.12 | 546,119 | -0.38(-0.86%) |
Jun 15, 2018 | 43.50 | 43.12 | 43.49 | 607,605 | +0.15(+0.35%) | |
Jun 14, 2018 | 43.47 | 43.50 | 43.27 | 43.34 | 479,644 | +0.00(+0.00%) |
Jun 13, 2018 | 43.60 | 43.60 | 43.30 | 43.34 | 447,915 | -0.23(-0.53%) |
Jun 12, 2018 | 43.61 | 43.65 | 43.45 | 43.57 | 723,746 | +0.03(+0.06%) |
Jun 11, 2018 | 43.48 | 43.65 | 43.44 | 43.54 | 470,576 | +0.09(+0.20%) |
Jun 08, 2018 | 43.18 | 43.46 | 43.18 | 43.46 | 440,355 | +0.20(+0.45%) |
Jun 07, 2018 | 43.21 | 43.41 | 43.18 | 43.26 | 554,759 | +0.12(+0.28%) |
Jun 06, 2018 | 43.14 | 43.14 | 525,444 | +0.26(+0.62%) | ||
Jun 05, 2018 | 42.81 | 42.91 | 42.71 | 42.88 | 450,026 | +0.10(+0.24%) |
Jun 04, 2018 | 42.70 | 42.87 | 42.70 | 42.77 | 647,886 | +0.22(+0.52%) |
Jun 01, 2018 | 42.40 | 42.64 | 42.40 | 42.55 | 870,637 | +0.40(+0.95%) |
May 31, 2018 | 42.56 | 42.56 | 42.06 | 42.15 | 1,471,563 | -0.49(-1.14%) |
May 30, 2018 | 42.26 | 42.72 | 42.22 | 42.64 | 896,447 | +0.60(+1.42%) |
May 29, 2018 | 42.11 | 42.25 | 41.80 | 42.04 | 806,125 | -0.32(-0.77%) |
May 25, 2018 | 42.36 | 42.36 | 42.36 | 0 | -0.03(-0.08%) | |
May 24, 2018 | 42.37 | 42.45 | 42.11 | 42.40 | 503,454 | -0.05(-0.12%) |
May 23, 2018 | 42.17 | 42.45 | 42.04 | 42.45 | 558,227 | +0.09(+0.20%) |
May 22, 2018 | 42.67 | 42.75 | 42.33 | 42.36 | 605,985 | -0.21(-0.50%) |
May 21, 2018 | 42.39 | 42.66 | 42.39 | 42.58 | 774,151 | +0.39(+0.93%) |
May 18, 2018 | 42.26 | 42.29 | 42.09 | 42.18 | 677,079 | -0.13(-0.30%) |
May 17, 2018 | 42.25 | 42.48 | 42.17 | 42.31 | 550,365 | +0.08(+0.18%) |
May 16, 2018 | 41.99 | 42.33 | 41.99 | 42.24 | 592,845 | +0.30(+0.71%) |
May 15, 2018 | 42.01 | 42.02 | 41.82 | 41.94 | 1,004,099 | -0.26(-0.61%) |
May 14, 2018 | 42.21 | 42.28 | 42.11 | 42.19 | 800,333 | +0.17(+0.41%) |
May 11, 2018 | 41.92 | 42.10 | 41.85 | 42.02 | 760,180 | +0.18(+0.43%) |
May 10, 2018 | 41.61 | 41.87 | 41.59 | 41.84 | 966,047 | +0.42(+1.01%) |
May 09, 2018 | 41.19 | 41.52 | 41.10 | 41.42 | 740,313 | +0.27(+0.66%) |
May 08, 2018 | 41.08 | 41.17 | 40.89 | 41.15 | 781,435 | +0.00(+0.00%) |
May 07, 2018 | 41.31 | 41.33 | 41.04 | 41.15 | 946,013 | -0.05(-0.12%) |
May 04, 2018 | 40.53 | 41.32 | 40.39 | 41.20 | 929,288 | +0.54(+1.32%) |
May 03, 2018 | 40.62 | 40.79 | 40.21 | 40.66 | 4,429,924 | -0.10(-0.25%) |
May 02, 2018 | 41.08 | 41.18 | 40.70 | 40.77 | 7,239,803 | -0.42(-1.02%) |