Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 36.47 | 36.47 | 36.47 | 0 | -0.15(-0.42%) | |
Aug 30, 2018 | 36.95 | 37.06 | 36.56 | 36.63 | 1,357,628 | -0.42(-1.13%) |
Aug 29, 2018 | 36.47 | 37.20 | 36.43 | 37.04 | 1,962,405 | +0.60(+1.65%) |
Aug 28, 2018 | 36.21 | 36.56 | 36.17 | 36.44 | 2,184,530 | +0.21(+0.58%) |
Aug 27, 2018 | 35.53 | 36.45 | 35.45 | 36.23 | 1,988,022 | +0.81(+2.28%) |
Aug 24, 2018 | 35.43 | 35.60 | 35.32 | 35.43 | 1,257,586 | +0.05(+0.13%) |
Aug 23, 2018 | 35.69 | 35.77 | 35.31 | 35.38 | 1,338,517 | -0.37(-1.04%) |
Aug 22, 2018 | 35.83 | 35.93 | 35.62 | 35.75 | 1,491,691 | -0.05(-0.15%) |
Aug 21, 2018 | 35.25 | 35.86 | 35.25 | 35.81 | 2,175,766 | +0.50(+1.42%) |
Aug 20, 2018 | 35.50 | 35.56 | 35.13 | 35.31 | 2,514,665 | -0.11(-0.31%) |
Aug 17, 2018 | 35.33 | 35.51 | 35.00 | 35.42 | 5,962,729 | -0.09(-0.26%) |
Aug 16, 2018 | 36.23 | 36.24 | 35.45 | 35.51 | 2,045,572 | -0.61(-1.69%) |
Aug 15, 2018 | 36.33 | 36.33 | 35.88 | 36.12 | 2,210,831 | -0.14(-0.38%) |
Aug 14, 2018 | 36.20 | 36.79 | 36.13 | 36.25 | 2,200,038 | +0.22(+0.61%) |
Aug 13, 2018 | 36.19 | 36.32 | 35.48 | 36.03 | 4,564,442 | -0.12(-0.33%) |
Aug 10, 2018 | 37.59 | 37.59 | 35.94 | 36.15 | 2,969,817 | -1.55(-4.10%) |
Aug 09, 2018 | 37.50 | 37.94 | 37.47 | 37.70 | 1,706,493 | +0.15(+0.41%) |
Aug 08, 2018 | 37.28 | 37.74 | 37.12 | 37.54 | 2,703,583 | +0.26(+0.71%) |
Aug 07, 2018 | 37.28 | 38.38 | 37.17 | 37.28 | 4,963,453 | -1.99(-5.07%) |
Aug 06, 2018 | 39.34 | 40.26 | 39.25 | 39.27 | 1,497,723 | -0.18(-0.46%) |
Aug 03, 2018 | 39.27 | 39.71 | 38.54 | 39.45 | 2,100,009 | +0.42(+1.07%) |
Aug 02, 2018 | 39.79 | 40.24 | 37.86 | 39.04 | 2,785,929 | -0.63(-1.58%) |
Aug 01, 2018 | 40.01 | 40.14 | 39.50 | 39.66 | 1,675,342 | -0.41(-1.02%) |
Jul 31, 2018 | 40.02 | 40.32 | 39.94 | 40.07 | 1,413,487 | +0.14(+0.34%) |
Jul 30, 2018 | 39.92 | 40.34 | 39.82 | 39.94 | 1,646,700 | +0.08(+0.21%) |
Jul 27, 2018 | 39.15 | 40.05 | 39.03 | 39.85 | 2,227,582 | +0.94(+2.41%) |
Jul 26, 2018 | 38.35 | 39.06 | 38.31 | 38.92 | 4,016,403 | +0.63(+1.64%) |
Jul 25, 2018 | 38.36 | 38.75 | 38.21 | 38.29 | 2,247,728 | -0.14(-0.35%) |
Jul 24, 2018 | 38.44 | 38.74 | 38.31 | 38.43 | 1,315,757 | +0.08(+0.21%) |
Jul 23, 2018 | 38.74 | 38.88 | 38.32 | 38.34 | 1,324,757 | -0.40(-1.03%) |
Jul 20, 2018 | 38.85 | 39.02 | 38.70 | 38.74 | 1,716,815 | -0.36(-0.93%) |
Jul 19, 2018 | 39.02 | 39.22 | 38.70 | 39.11 | 1,580,245 | +0.08(+0.21%) |
Jul 18, 2018 | 38.93 | 39.21 | 38.82 | 39.03 | 1,269,137 | +0.17(+0.44%) |
Jul 17, 2018 | 38.44 | 38.91 | 38.41 | 38.85 | 1,194,917 | +0.22(+0.56%) |
Jul 16, 2018 | 38.98 | 38.98 | 38.53 | 38.64 | 1,416,931 | -0.25(-0.65%) |
Jul 13, 2018 | 38.59 | 39.00 | 38.59 | 38.89 | 1,369,132 | +0.26(+0.68%) |
Jul 12, 2018 | 39.14 | 39.14 | 38.61 | 38.63 | 1,436,160 | -0.26(-0.68%) |
Jul 11, 2018 | 38.76 | 38.99 | 38.55 | 38.89 | 1,704,180 | -0.11(-0.28%) |
Jul 10, 2018 | 38.85 | 39.13 | 38.82 | 39.00 | 1,405,220 | +0.05(+0.14%) |
Jul 09, 2018 | 39.01 | 39.29 | 38.85 | 38.94 | 1,045,335 | +0.09(+0.23%) |
Jul 06, 2018 | 38.69 | 39.05 | 38.58 | 38.85 | 959,184 | +0.17(+0.45%) |
Jul 05, 2018 | 38.74 | 38.80 | 38.34 | 38.68 | 1,305,631 | +0.08(+0.21%) |
Jul 03, 2018 | 38.60 | 38.60 | 38.60 | 0 | +0.05(+0.14%) | |
Jul 02, 2018 | 38.41 | 38.67 | 38.15 | 38.54 | 3,102,352 | -0.05(-0.14%) |
Jun 29, 2018 | 38.67 | 39.10 | 38.54 | 38.60 | 1,478,275 | +0.02(+0.05%) |
Jun 28, 2018 | 38.73 | 38.73 | 38.22 | 38.58 | 1,861,258 | -0.15(-0.40%) |
Jun 27, 2018 | 39.14 | 39.34 | 38.72 | 38.74 | 1,997,820 | -0.54(-1.37%) |
Jun 26, 2018 | 39.42 | 39.65 | 39.15 | 39.27 | 1,964,637 | -0.15(-0.37%) |
Jun 25, 2018 | 39.66 | 39.70 | 39.19 | 39.42 | 2,346,233 | -0.18(-0.46%) |
Jun 22, 2018 | 39.69 | 39.73 | 39.33 | 39.60 | 3,972,457 | +0.08(+0.21%) |
Jun 21, 2018 | 40.33 | 40.38 | 39.46 | 39.52 | 1,406,062 | -0.95(-2.34%) |
Jun 20, 2018 | 40.12 | 40.56 | 39.89 | 40.46 | 1,571,721 | +0.41(+1.02%) |
Jun 19, 2018 | 40.27 | 40.62 | 39.97 | 40.05 | 2,233,701 | -0.63(-1.54%) |
Jun 18, 2018 | 40.76 | 41.05 | 40.66 | 40.68 | 1,721,813 | -0.24(-0.58%) |
Jun 15, 2018 | 40.94 | 40.07 | 40.92 | 4,120,038 | +0.85(+2.11%) | |
Jun 14, 2018 | 39.91 | 40.29 | 39.72 | 40.07 | 2,147,852 | +0.35(+0.87%) |
Jun 13, 2018 | 40.33 | 40.46 | 39.71 | 39.73 | 1,656,459 | -0.55(-1.38%) |
Jun 12, 2018 | 40.32 | 40.33 | 40.00 | 40.28 | 1,353,746 | +0.06(+0.16%) |
Jun 11, 2018 | 39.86 | 40.54 | 39.80 | 40.22 | 1,579,798 | +0.39(+0.98%) |
Jun 08, 2018 | 39.36 | 40.25 | 39.05 | 39.83 | 2,183,636 | +0.42(+1.06%) |
Jun 07, 2018 | 39.46 | 39.80 | 39.36 | 39.41 | 1,681,183 | -0.06(-0.16%) |
Jun 06, 2018 | 39.47 | 1,621,882 | -0.47(-1.18%) | |||
Jun 05, 2018 | 40.23 | 40.44 | 39.86 | 39.94 | 1,717,715 | -0.20(-0.50%) |
Jun 04, 2018 | 40.12 | 40.29 | 39.85 | 40.14 | 1,023,604 | +0.17(+0.43%) |