Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 40.23 | 40.23 | 40.23 | 0 | -0.23(-0.58%) | |
Aug 30, 2018 | 40.78 | 40.79 | 40.39 | 40.46 | 2,041,931 | -0.37(-0.92%) |
Aug 29, 2018 | 40.81 | 41.00 | 40.58 | 40.84 | 2,723,719 | +0.14(+0.34%) |
Aug 28, 2018 | 40.93 | 40.96 | 40.59 | 40.70 | 2,610,329 | -0.17(-0.40%) |
Aug 27, 2018 | 40.80 | 41.02 | 40.68 | 40.87 | 2,085,601 | +0.26(+0.64%) |
Aug 24, 2018 | 40.41 | 40.61 | 40.34 | 40.60 | 1,867,418 | +0.24(+0.60%) |
Aug 23, 2018 | 40.63 | 40.63 | 40.24 | 40.36 | 2,040,913 | -0.18(-0.45%) |
Aug 22, 2018 | 40.78 | 40.80 | 40.48 | 40.54 | 2,763,906 | -0.28(-0.68%) |
Aug 21, 2018 | 40.51 | 40.95 | 40.29 | 40.82 | 3,428,461 | +0.35(+0.86%) |
Aug 20, 2018 | 40.44 | 40.55 | 40.32 | 40.47 | 2,315,344 | +0.02(+0.04%) |
Aug 17, 2018 | 40.21 | 40.53 | 40.21 | 40.46 | 3,346,436 | +0.22(+0.56%) |
Aug 16, 2018 | 40.27 | 40.43 | 40.15 | 40.23 | 3,510,977 | +0.18(+0.45%) |
Aug 15, 2018 | 40.00 | 40.17 | 39.82 | 40.05 | 3,009,177 | -0.19(-0.47%) |
Aug 14, 2018 | 40.08 | 40.34 | 40.07 | 40.24 | 2,764,957 | +0.18(+0.45%) |
Aug 13, 2018 | 40.16 | 40.27 | 39.94 | 40.06 | 5,324,970 | -0.16(-0.39%) |
Aug 10, 2018 | 40.31 | 40.36 | 39.99 | 40.21 | 2,879,717 | -0.24(-0.60%) |
Aug 09, 2018 | 40.54 | 40.58 | 40.36 | 40.46 | 2,381,225 | -0.10(-0.23%) |
Aug 08, 2018 | 40.40 | 40.61 | 40.32 | 40.55 | 2,178,592 | +0.15(+0.36%) |
Aug 07, 2018 | 40.48 | 40.73 | 40.35 | 40.40 | 2,470,344 | +0.05(+0.13%) |
Aug 06, 2018 | 40.34 | 40.49 | 40.16 | 40.35 | 2,370,523 | +0.04(+0.11%) |
Aug 03, 2018 | 40.08 | 40.31 | 39.91 | 40.31 | 3,536,221 | +0.20(+0.50%) |
Aug 02, 2018 | 40.24 | 40.34 | 40.02 | 40.11 | 2,912,941 | -0.32(-0.79%) |
Aug 01, 2018 | 40.35 | 40.63 | 40.22 | 40.43 | 4,575,571 | +0.16(+0.41%) |
Jul 31, 2018 | 40.32 | 40.40 | 39.94 | 40.27 | 5,987,832 | +0.18(+0.45%) |
Jul 30, 2018 | 40.10 | 40.39 | 39.95 | 40.08 | 4,285,220 | +0.02(+0.04%) |
Jul 27, 2018 | 39.80 | 40.22 | 39.37 | 40.07 | 6,610,809 | +1.64(+4.28%) |
Jul 26, 2018 | 38.06 | 38.50 | 37.99 | 38.42 | 3,048,740 | +0.55(+1.44%) |
Jul 25, 2018 | 37.83 | 37.90 | 37.50 | 37.88 | 2,725,782 | +0.09(+0.23%) |
Jul 24, 2018 | 37.64 | 38.00 | 37.57 | 37.79 | 3,080,489 | +0.17(+0.46%) |
Jul 23, 2018 | 37.22 | 37.82 | 37.18 | 37.62 | 3,297,571 | +0.36(+0.98%) |
Jul 20, 2018 | 36.94 | 37.33 | 36.85 | 37.26 | 3,202,460 | +0.15(+0.40%) |
Jul 19, 2018 | 37.38 | 37.58 | 36.99 | 37.11 | 3,169,157 | -0.32(-0.86%) |
Jul 18, 2018 | 37.09 | 37.50 | 37.07 | 37.43 | 3,315,083 | +0.28(+0.75%) |
Jul 17, 2018 | 37.06 | 37.21 | 36.88 | 37.15 | 3,023,695 | +0.14(+0.37%) |
Jul 16, 2018 | 36.87 | 37.18 | 36.73 | 37.01 | 4,092,708 | +0.16(+0.42%) |
Jul 13, 2018 | 36.69 | 36.94 | 36.58 | 36.86 | 2,683,440 | +0.10(+0.28%) |
Jul 12, 2018 | 36.76 | 36.45 | 36.75 | 3,470,619 | -0.01(-0.02%) | |
Jul 11, 2018 | 37.18 | 37.22 | 36.57 | 36.76 | 4,499,800 | -0.63(-1.69%) |
Jul 10, 2018 | 37.48 | 37.50 | 37.21 | 37.39 | 2,684,488 | -0.12(-0.32%) |
Jul 09, 2018 | 37.18 | 37.59 | 37.00 | 37.51 | 3,518,695 | +0.39(+1.05%) |
Jul 06, 2018 | 37.11 | 37.30 | 36.87 | 37.13 | 3,017,132 | -0.11(-0.30%) |
Jul 05, 2018 | 37.12 | 36.74 | 37.24 | 3,304,403 | +0.12(+0.33%) | |
Jul 03, 2018 | 37.12 | 37.12 | 37.12 | 0 | +0.01(+0.02%) | |
Jul 02, 2018 | 37.07 | 37.13 | 36.82 | 37.11 | 2,645,631 | -0.11(-0.30%) |
Jun 29, 2018 | 37.67 | 37.21 | 37.22 | 4,929,494 | -0.16(-0.44%) | |
Jun 28, 2018 | 37.57 | 37.70 | 37.21 | 37.38 | 3,871,904 | -0.17(-0.46%) |
Jun 27, 2018 | 37.99 | 38.19 | 37.55 | 37.56 | 2,822,024 | -0.51(-1.34%) |
Jun 26, 2018 | 38.16 | 38.29 | 38.06 | 38.07 | 2,441,170 | -0.07(-0.18%) |
Jun 25, 2018 | 38.08 | 38.40 | 37.92 | 38.14 | 3,329,289 | -0.10(-0.25%) |
Jun 22, 2018 | 38.65 | 38.73 | 38.20 | 38.23 | 4,011,767 | -0.21(-0.54%) |
Jun 21, 2018 | 38.59 | 38.65 | 38.35 | 38.44 | 2,602,175 | -0.25(-0.65%) |
Jun 20, 2018 | 38.92 | 39.09 | 38.57 | 38.69 | 3,461,591 | -0.24(-0.62%) |
Jun 19, 2018 | 38.92 | 39.18 | 38.82 | 38.93 | 3,652,276 | -0.15(-0.38%) |
Jun 18, 2018 | 39.28 | 39.38 | 38.78 | 39.08 | 4,284,877 | -0.50(-1.27%) |
Jun 15, 2018 | 39.59 | 38.94 | 39.58 | 5,121,380 | +0.06(+0.15%) | |
Jun 14, 2018 | 39.50 | 39.57 | 39.19 | 39.52 | 2,848,183 | +0.00(+0.00%) |
Jun 13, 2018 | 39.64 | 39.77 | 39.50 | 39.52 | 3,633,241 | -0.05(-0.13%) |
Jun 12, 2018 | 39.63 | 39.80 | 39.33 | 39.57 | 2,761,950 | -0.01(-0.02%) |
Jun 11, 2018 | 39.78 | 39.79 | 39.51 | 39.58 | 4,034,058 | -0.12(-0.31%) |
Jun 08, 2018 | 39.54 | 39.72 | 39.43 | 39.70 | 2,643,377 | +0.18(+0.46%) |
Jun 07, 2018 | 39.70 | 39.71 | 39.41 | 39.52 | 3,360,440 | -0.02(-0.04%) |
Jun 06, 2018 | 39.54 | 2,700,871 | +0.22(+0.55%) | |||
Jun 05, 2018 | 39.16 | 39.43 | 39.07 | 39.32 | 4,025,350 | +0.02(+0.04%) |
Jun 04, 2018 | 39.47 | 39.54 | 39.28 | 39.31 | 2,252,743 | +0.03(+0.07%) |