Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 36.43 | 36.43 | 36.43 | 0 | -1.10(-2.92%) | |
Aug 30, 2018 | 37.54 | 37.74 | 37.18 | 37.53 | 2,155,420 | +0.29(+0.78%) |
Aug 29, 2018 | 37.17 | 37.49 | 36.86 | 37.24 | 1,760,467 | +0.03(+0.07%) |
Aug 28, 2018 | 37.15 | 37.31 | 36.70 | 37.21 | 2,027,482 | +0.57(+1.56%) |
Aug 27, 2018 | 35.20 | 36.87 | 35.20 | 36.64 | 3,214,493 | +1.67(+4.79%) |
Aug 24, 2018 | 35.26 | 35.29 | 34.70 | 34.97 | 1,609,319 | +0.00(+0.00%) |
Aug 23, 2018 | 35.39 | 35.45 | 34.88 | 34.97 | 1,653,056 | -0.58(-1.63%) |
Aug 22, 2018 | 35.38 | 36.19 | 35.34 | 35.55 | 1,677,272 | -0.50(-1.40%) |
Aug 21, 2018 | 36.69 | 36.91 | 35.98 | 36.05 | 1,595,412 | -0.54(-1.49%) |
Aug 20, 2018 | 36.26 | 36.66 | 36.09 | 36.60 | 1,435,519 | +0.33(+0.92%) |
Aug 17, 2018 | 35.37 | 36.37 | 35.31 | 36.26 | 1,367,175 | +0.81(+2.28%) |
Aug 16, 2018 | 35.51 | 35.81 | 35.41 | 35.45 | 1,478,040 | +0.13(+0.38%) |
Aug 15, 2018 | 35.60 | 35.60 | 35.02 | 35.32 | 2,293,277 | -0.54(-1.52%) |
Aug 14, 2018 | 35.42 | 36.10 | 35.33 | 35.87 | 2,430,884 | +0.61(+1.73%) |
Aug 13, 2018 | 35.16 | 35.29 | 34.96 | 35.26 | 2,621,423 | +0.03(+0.08%) |
Aug 10, 2018 | 35.53 | 35.54 | 34.70 | 35.23 | 2,559,369 | -0.54(-1.52%) |
Aug 09, 2018 | 36.13 | 36.46 | 35.47 | 35.77 | 2,086,015 | -0.35(-0.96%) |
Aug 08, 2018 | 36.61 | 36.82 | 35.81 | 36.12 | 6,858,774 | -3.24(-8.23%) |
Aug 07, 2018 | 39.65 | 39.84 | 39.11 | 39.36 | 2,357,379 | -0.07(-0.17%) |
Aug 06, 2018 | 39.18 | 39.55 | 39.18 | 39.43 | 664,915 | +0.13(+0.34%) |
Aug 03, 2018 | 39.11 | 39.43 | 38.96 | 39.29 | 1,051,847 | +0.29(+0.73%) |
Aug 02, 2018 | 38.63 | 39.23 | 38.20 | 39.01 | 2,399,779 | -0.12(-0.31%) |
Aug 01, 2018 | 40.31 | 40.37 | 38.63 | 39.13 | 2,201,028 | -1.24(-3.06%) |
Jul 31, 2018 | 40.22 | 40.49 | 39.90 | 40.36 | 1,661,158 | +0.42(+1.05%) |
Jul 30, 2018 | 40.01 | 40.59 | 39.90 | 39.94 | 1,547,589 | +0.19(+0.47%) |
Jul 27, 2018 | 39.27 | 40.40 | 39.14 | 39.76 | 1,481,772 | +0.64(+1.63%) |
Jul 26, 2018 | 38.94 | 39.70 | 38.47 | 39.12 | 2,801,945 | +0.09(+0.24%) |
Jul 25, 2018 | 38.76 | 39.21 | 37.12 | 39.03 | 6,076,671 | +0.14(+0.36%) |
Jul 24, 2018 | 39.21 | 39.66 | 38.82 | 38.89 | 1,294,879 | -0.05(-0.14%) |
Jul 23, 2018 | 39.05 | 39.22 | 38.81 | 38.94 | 1,215,398 | -0.16(-0.41%) |
Jul 20, 2018 | 39.84 | 39.88 | 38.97 | 39.10 | 2,278,459 | -0.58(-1.46%) |
Jul 19, 2018 | 40.22 | 40.42 | 39.65 | 39.68 | 1,716,425 | -1.08(-2.64%) |
Jul 18, 2018 | 40.29 | 40.94 | 40.10 | 40.75 | 1,398,157 | +0.51(+1.27%) |
Jul 17, 2018 | 39.41 | 40.32 | 39.41 | 40.24 | 1,516,108 | +0.54(+1.37%) |
Jul 16, 2018 | 39.84 | 39.94 | 39.52 | 39.70 | 841,479 | -0.08(-0.20%) |
Jul 13, 2018 | 39.55 | 40.09 | 39.55 | 39.78 | 1,094,120 | -0.06(-0.15%) |
Jul 12, 2018 | 39.55 | 39.97 | 39.23 | 39.84 | 1,399,416 | +0.71(+1.82%) |
Jul 11, 2018 | 40.00 | 40.00 | 39.08 | 39.13 | 1,649,113 | -1.45(-3.57%) |
Jul 10, 2018 | 40.01 | 40.61 | 39.92 | 40.57 | 1,788,860 | +0.62(+1.56%) |
Jul 09, 2018 | 39.25 | 40.18 | 39.23 | 39.95 | 1,433,229 | +0.89(+2.28%) |
Jul 06, 2018 | 38.76 | 39.22 | 38.70 | 39.06 | 1,104,043 | +0.34(+0.87%) |
Jul 05, 2018 | 38.85 | 39.39 | 38.46 | 38.72 | 1,748,188 | +0.42(+1.09%) |
Jul 03, 2018 | 38.30 | 38.30 | 38.30 | 0 | -0.07(-0.19%) | |
Jul 02, 2018 | 37.99 | 38.46 | 37.59 | 38.38 | 1,783,632 | -0.23(-0.58%) |
Jun 29, 2018 | 39.31 | 39.69 | 38.54 | 38.60 | 1,953,960 | -0.44(-1.12%) |
Jun 28, 2018 | 39.91 | 39.91 | 38.66 | 39.04 | 2,555,659 | -0.94(-2.36%) |
Jun 27, 2018 | 40.61 | 40.81 | 39.98 | 39.98 | 1,506,533 | -0.60(-1.49%) |
Jun 26, 2018 | 41.00 | 41.00 | 40.23 | 40.59 | 1,891,632 | -0.08(-0.20%) |
Jun 25, 2018 | 41.38 | 41.38 | 40.40 | 40.67 | 2,339,442 | -0.99(-2.38%) |
Jun 22, 2018 | 41.96 | 41.96 | 41.03 | 41.66 | 2,255,496 | +0.21(+0.50%) |
Jun 21, 2018 | 42.10 | 42.10 | 41.36 | 41.45 | 2,735,066 | -0.70(-1.65%) |
Jun 20, 2018 | 42.29 | 42.34 | 41.84 | 42.15 | 1,213,151 | +0.03(+0.08%) |
Jun 19, 2018 | 42.67 | 42.96 | 41.58 | 42.12 | 1,781,879 | -1.49(-3.43%) |
Jun 18, 2018 | 43.01 | 43.79 | 42.88 | 43.61 | 1,369,311 | +0.26(+0.60%) |
Jun 15, 2018 | 43.67 | 43.50 | 43.35 | 1,304,582 | -0.15(-0.35%) | |
Jun 14, 2018 | 43.38 | 43.66 | 43.15 | 43.50 | 865,511 | +0.29(+0.66%) |
Jun 13, 2018 | 43.17 | 43.38 | 42.91 | 43.22 | 1,195,761 | +0.05(+0.11%) |
Jun 12, 2018 | 43.88 | 43.94 | 42.99 | 43.17 | 1,781,477 | -0.70(-1.59%) |
Jun 11, 2018 | 43.83 | 44.17 | 43.57 | 43.87 | 1,401,008 | -0.02(-0.05%) |
Jun 08, 2018 | 43.86 | 43.99 | 43.39 | 43.89 | 1,066,139 | -0.11(-0.26%) |
Jun 07, 2018 | 44.15 | 44.37 | 43.84 | 44.00 | 1,187,437 | -0.01(-0.03%) |
Jun 06, 2018 | 44.08 | 44.01 | 1,416,673 | +0.54(+1.25%) | ||
Jun 05, 2018 | 43.23 | 43.56 | 42.99 | 43.47 | 995,166 | +0.19(+0.45%) |
Jun 04, 2018 | 42.91 | 43.57 | 42.90 | 43.28 | 1,399,862 | +0.48(+1.13%) |