Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 40.24 | 40.24 | 40.24 | 0 | -0.23(-0.58%) | |
Aug 30, 2018 | 40.78 | 40.79 | 40.39 | 40.47 | 2,041,632 | -0.37(-0.92%) |
Aug 29, 2018 | 40.82 | 41.00 | 40.59 | 40.84 | 2,723,319 | +0.14(+0.34%) |
Aug 28, 2018 | 40.93 | 40.97 | 40.59 | 40.71 | 2,609,946 | -0.17(-0.40%) |
Aug 27, 2018 | 40.81 | 41.02 | 40.69 | 40.87 | 2,085,295 | +0.26(+0.64%) |
Aug 24, 2018 | 40.42 | 40.61 | 40.35 | 40.61 | 1,867,145 | +0.24(+0.60%) |
Aug 23, 2018 | 40.64 | 40.64 | 40.25 | 40.37 | 2,040,614 | -0.18(-0.45%) |
Aug 22, 2018 | 40.78 | 40.80 | 40.49 | 40.55 | 2,763,501 | -0.28(-0.68%) |
Aug 21, 2018 | 40.51 | 40.96 | 40.30 | 40.83 | 3,427,958 | +0.35(+0.86%) |
Aug 20, 2018 | 40.44 | 40.56 | 40.32 | 40.48 | 2,315,005 | +0.02(+0.04%) |
Aug 17, 2018 | 40.22 | 40.54 | 40.22 | 40.46 | 3,345,946 | +0.23(+0.56%) |
Aug 16, 2018 | 40.28 | 40.44 | 40.16 | 40.24 | 3,510,463 | +0.18(+0.45%) |
Aug 15, 2018 | 40.00 | 40.18 | 39.82 | 40.06 | 3,008,736 | -0.19(-0.47%) |
Aug 14, 2018 | 40.08 | 40.35 | 40.07 | 40.25 | 2,764,552 | +0.18(+0.45%) |
Aug 13, 2018 | 40.17 | 40.28 | 39.94 | 40.06 | 5,324,190 | -0.16(-0.39%) |
Aug 10, 2018 | 40.32 | 40.37 | 39.99 | 40.22 | 2,879,295 | -0.24(-0.60%) |
Aug 09, 2018 | 40.55 | 40.58 | 40.36 | 40.46 | 2,380,876 | -0.10(-0.23%) |
Aug 08, 2018 | 40.41 | 40.62 | 40.32 | 40.56 | 2,178,273 | +0.15(+0.36%) |
Aug 07, 2018 | 40.49 | 40.74 | 40.36 | 40.41 | 2,469,982 | +0.05(+0.13%) |
Aug 06, 2018 | 40.34 | 40.50 | 40.17 | 40.36 | 2,370,176 | +0.04(+0.11%) |
Aug 03, 2018 | 40.09 | 40.32 | 39.92 | 40.32 | 3,535,703 | +0.20(+0.50%) |
Aug 02, 2018 | 40.25 | 40.35 | 40.02 | 40.12 | 2,912,515 | -0.32(-0.79%) |
Aug 01, 2018 | 40.36 | 40.64 | 40.23 | 40.44 | 4,574,901 | +0.16(+0.41%) |
Jul 31, 2018 | 40.32 | 40.41 | 39.94 | 40.27 | 5,986,955 | +0.18(+0.45%) |
Jul 30, 2018 | 40.11 | 40.39 | 39.96 | 40.09 | 4,284,593 | +0.02(+0.04%) |
Jul 27, 2018 | 39.80 | 40.23 | 39.37 | 40.07 | 6,609,841 | +1.64(+4.28%) |
Jul 26, 2018 | 38.07 | 38.50 | 38.00 | 38.43 | 3,048,294 | +0.55(+1.44%) |
Jul 25, 2018 | 37.84 | 37.91 | 37.50 | 37.88 | 2,725,383 | +0.09(+0.23%) |
Jul 24, 2018 | 37.64 | 38.00 | 37.57 | 37.80 | 3,080,038 | +0.17(+0.46%) |
Jul 23, 2018 | 37.23 | 37.82 | 37.18 | 37.62 | 3,297,089 | +0.36(+0.98%) |
Jul 20, 2018 | 36.95 | 37.34 | 36.85 | 37.26 | 3,201,992 | +0.15(+0.40%) |
Jul 19, 2018 | 37.39 | 37.59 | 36.99 | 37.11 | 3,168,693 | -0.32(-0.86%) |
Jul 18, 2018 | 37.10 | 37.51 | 37.08 | 37.43 | 3,314,598 | +0.28(+0.75%) |
Jul 17, 2018 | 37.07 | 37.22 | 36.89 | 37.16 | 3,023,252 | +0.14(+0.37%) |
Jul 16, 2018 | 36.87 | 37.18 | 36.73 | 37.02 | 4,092,109 | +0.16(+0.42%) |
Jul 13, 2018 | 36.70 | 36.95 | 36.59 | 36.86 | 2,683,047 | +0.10(+0.28%) |
Jul 12, 2018 | 36.77 | 36.46 | 36.76 | 3,470,111 | -0.01(-0.02%) | |
Jul 11, 2018 | 37.18 | 37.23 | 36.58 | 36.77 | 4,499,141 | -0.63(-1.69%) |
Jul 10, 2018 | 37.49 | 37.50 | 37.22 | 37.40 | 2,684,095 | -0.12(-0.32%) |
Jul 09, 2018 | 37.18 | 37.60 | 37.01 | 37.52 | 3,518,180 | +0.39(+1.05%) |
Jul 06, 2018 | 37.11 | 37.30 | 36.87 | 37.13 | 3,016,690 | -0.11(-0.30%) |
Jul 05, 2018 | 37.12 | 36.75 | 37.24 | 3,303,920 | +0.12(+0.33%) | |
Jul 03, 2018 | 37.12 | 37.12 | 37.12 | 0 | +0.01(+0.02%) | |
Jul 02, 2018 | 37.08 | 37.14 | 36.83 | 37.11 | 2,645,243 | -0.11(-0.30%) |
Jun 29, 2018 | 37.68 | 37.22 | 37.23 | 4,928,773 | -0.16(-0.44%) | |
Jun 28, 2018 | 37.57 | 37.71 | 37.21 | 37.39 | 3,871,337 | -0.17(-0.46%) |
Jun 27, 2018 | 38.00 | 38.20 | 37.55 | 37.56 | 2,821,611 | -0.51(-1.34%) |
Jun 26, 2018 | 38.17 | 38.30 | 38.07 | 38.07 | 2,440,813 | -0.07(-0.18%) |
Jun 25, 2018 | 38.08 | 38.40 | 37.93 | 38.14 | 3,328,802 | -0.10(-0.25%) |
Jun 22, 2018 | 38.65 | 38.74 | 38.20 | 38.24 | 4,011,179 | -0.21(-0.54%) |
Jun 21, 2018 | 38.59 | 38.66 | 38.35 | 38.45 | 2,601,794 | -0.25(-0.65%) |
Jun 20, 2018 | 38.93 | 39.09 | 38.58 | 38.70 | 3,461,084 | -0.24(-0.62%) |
Jun 19, 2018 | 38.93 | 39.19 | 38.83 | 38.94 | 3,651,742 | -0.15(-0.38%) |
Jun 18, 2018 | 39.29 | 39.39 | 38.79 | 39.09 | 4,284,250 | -0.50(-1.27%) |
Jun 15, 2018 | 39.60 | 38.95 | 39.59 | 5,120,630 | +0.06(+0.15%) | |
Jun 14, 2018 | 39.50 | 39.58 | 39.20 | 39.53 | 2,847,766 | +0.00(+0.00%) |
Jun 13, 2018 | 39.65 | 39.78 | 39.50 | 39.53 | 3,632,709 | -0.05(-0.13%) |
Jun 12, 2018 | 39.64 | 39.80 | 39.34 | 39.58 | 2,761,545 | -0.01(-0.02%) |
Jun 11, 2018 | 39.79 | 39.80 | 39.52 | 39.59 | 4,033,467 | -0.12(-0.30%) |
Jun 08, 2018 | 39.54 | 39.73 | 39.43 | 39.71 | 2,642,990 | +0.18(+0.46%) |
Jun 07, 2018 | 39.71 | 39.72 | 39.42 | 39.53 | 3,359,948 | -0.02(-0.04%) |
Jun 06, 2018 | 39.54 | 2,700,475 | +0.22(+0.55%) | |||
Jun 05, 2018 | 39.16 | 39.43 | 39.08 | 39.33 | 4,024,761 | +0.02(+0.04%) |
Jun 04, 2018 | 39.48 | 39.54 | 39.29 | 39.31 | 2,252,413 | +0.03(+0.07%) |