Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 37.49 | 37.49 | 37.49 | 0 | -0.43(-1.14%) | |
Aug 30, 2018 | 38.26 | 38.40 | 37.87 | 37.92 | 2,091,749 | -0.52(-1.35%) |
Aug 29, 2018 | 38.43 | 38.54 | 38.27 | 38.44 | 1,749,923 | +0.18(+0.46%) |
Aug 28, 2018 | 38.59 | 38.65 | 38.13 | 38.27 | 2,759,162 | -0.23(-0.61%) |
Aug 27, 2018 | 38.15 | 38.83 | 38.14 | 38.50 | 2,326,053 | +0.51(+1.33%) |
Aug 24, 2018 | 37.69 | 38.07 | 37.60 | 37.99 | 2,060,820 | +0.45(+1.21%) |
Aug 23, 2018 | 37.80 | 37.88 | 37.49 | 37.54 | 2,897,021 | -0.33(-0.87%) |
Aug 22, 2018 | 38.30 | 38.48 | 37.85 | 37.87 | 2,155,730 | -0.52(-1.36%) |
Aug 21, 2018 | 38.10 | 38.48 | 38.07 | 38.39 | 2,286,371 | +0.27(+0.71%) |
Aug 20, 2018 | 38.19 | 38.29 | 37.94 | 38.12 | 2,984,963 | +0.02(+0.06%) |
Aug 17, 2018 | 37.72 | 38.18 | 37.61 | 38.10 | 2,481,387 | +0.26(+0.70%) |
Aug 16, 2018 | 37.61 | 38.03 | 37.55 | 37.83 | 2,814,494 | +0.45(+1.20%) |
Aug 15, 2018 | 37.68 | 37.77 | 36.67 | 37.39 | 3,894,298 | -0.60(-1.58%) |
Aug 14, 2018 | 37.61 | 38.13 | 37.61 | 37.99 | 1,881,991 | +0.51(+1.36%) |
Aug 13, 2018 | 37.92 | 37.99 | 37.21 | 37.48 | 3,265,652 | -0.38(-1.00%) |
Aug 10, 2018 | 38.47 | 38.47 | 37.72 | 37.86 | 2,689,899 | -0.76(-1.96%) |
Aug 09, 2018 | 38.54 | 38.92 | 38.53 | 38.61 | 1,667,883 | +0.15(+0.40%) |
Aug 08, 2018 | 38.94 | 39.02 | 38.44 | 38.46 | 2,082,633 | -0.47(-1.21%) |
Aug 07, 2018 | 38.42 | 39.10 | 38.37 | 38.93 | 3,025,019 | +0.51(+1.32%) |
Aug 06, 2018 | 38.09 | 38.58 | 38.05 | 38.42 | 2,299,245 | +0.25(+0.67%) |
Aug 03, 2018 | 38.02 | 38.36 | 37.88 | 38.17 | 2,983,025 | +0.38(+1.00%) |
Aug 02, 2018 | 37.81 | 37.90 | 37.17 | 37.79 | 3,326,878 | -0.29(-0.76%) |
Aug 01, 2018 | 38.70 | 39.02 | 38.04 | 38.08 | 2,543,167 | -0.94(-2.42%) |
Jul 31, 2018 | 38.56 | 39.10 | 38.41 | 39.02 | 3,134,890 | +0.71(+1.86%) |
Jul 30, 2018 | 37.88 | 38.68 | 37.88 | 38.31 | 3,094,499 | +0.53(+1.40%) |
Jul 27, 2018 | 38.11 | 38.49 | 37.60 | 37.78 | 3,596,812 | -0.01(-0.04%) |
Jul 26, 2018 | 38.81 | 38.81 | 36.90 | 37.80 | 5,325,280 | -0.73(-1.89%) |
Jul 25, 2018 | 38.48 | 38.76 | 38.31 | 38.52 | 3,805,627 | -0.01(-0.02%) |
Jul 24, 2018 | 38.37 | 38.60 | 38.25 | 38.53 | 3,936,669 | +0.26(+0.68%) |
Jul 23, 2018 | 38.50 | 38.53 | 38.15 | 38.27 | 2,652,061 | -0.11(-0.28%) |
Jul 20, 2018 | 38.38 | 38.56 | 38.23 | 38.38 | 2,129,162 | -0.34(-0.88%) |
Jul 19, 2018 | 38.53 | 38.84 | 38.28 | 38.72 | 1,722,303 | +0.19(+0.49%) |
Jul 18, 2018 | 38.55 | 38.72 | 38.36 | 38.53 | 2,475,240 | -0.05(-0.13%) |
Jul 17, 2018 | 38.12 | 38.70 | 37.91 | 38.58 | 2,415,155 | +0.48(+1.26%) |
Jul 16, 2018 | 38.61 | 38.69 | 37.99 | 38.10 | 1,713,788 | -0.50(-1.30%) |
Jul 13, 2018 | 38.73 | 38.89 | 38.44 | 38.60 | 1,807,688 | -0.12(-0.32%) |
Jul 12, 2018 | 38.75 | 39.22 | 38.50 | 38.73 | 3,565,693 | +0.33(+0.85%) |
Jul 11, 2018 | 38.41 | 38.73 | 38.38 | 38.40 | 4,043,445 | -0.44(-1.12%) |
Jul 10, 2018 | 38.55 | 38.89 | 38.55 | 38.84 | 2,570,247 | +0.31(+0.79%) |
Jul 09, 2018 | 38.31 | 38.63 | 38.15 | 38.53 | 3,202,545 | +0.50(+1.32%) |
Jul 06, 2018 | 37.73 | 38.24 | 37.49 | 38.03 | 2,181,489 | +0.12(+0.33%) |
Jul 05, 2018 | 37.74 | 37.94 | 37.26 | 37.91 | 2,702,763 | +0.42(+1.12%) |
Jul 03, 2018 | 37.48 | 37.48 | 37.48 | 0 | -0.05(-0.14%) | |
Jul 02, 2018 | 37.70 | 37.74 | 37.02 | 37.54 | 4,135,068 | -0.29(-0.77%) |
Jun 29, 2018 | 38.23 | 38.40 | 37.82 | 37.83 | 3,251,939 | -0.26(-0.69%) |
Jun 28, 2018 | 38.28 | 38.39 | 37.79 | 38.09 | 3,519,953 | -0.31(-0.81%) |
Jun 27, 2018 | 38.70 | 39.05 | 38.39 | 38.40 | 3,700,168 | -0.24(-0.62%) |
Jun 26, 2018 | 38.60 | 38.81 | 38.43 | 38.64 | 3,117,949 | +0.12(+0.30%) |
Jun 25, 2018 | 38.48 | 38.65 | 37.99 | 38.52 | 3,766,901 | +0.03(+0.08%) |
Jun 22, 2018 | 38.59 | 38.94 | 38.46 | 38.49 | 10,593,923 | +0.09(+0.25%) |
Jun 21, 2018 | 39.36 | 39.39 | 38.19 | 38.40 | 5,892,741 | -0.94(-2.40%) |
Jun 20, 2018 | 39.94 | 39.94 | 39.16 | 39.34 | 3,987,701 | -0.44(-1.11%) |
Jun 19, 2018 | 40.24 | 40.37 | 39.69 | 39.79 | 4,017,469 | -0.78(-1.93%) |
Jun 18, 2018 | 40.11 | 40.82 | 39.99 | 40.57 | 5,280,268 | +0.31(+0.78%) |
Jun 15, 2018 | 41.28 | 39.91 | 40.26 | 9,306,029 | -1.02(-2.48%) | |
Jun 14, 2018 | 41.76 | 41.81 | 41.16 | 41.28 | 5,482,000 | -0.26(-0.63%) |
Jun 13, 2018 | 42.41 | 42.44 | 41.47 | 41.54 | 4,967,211 | -1.06(-2.49%) |
Jun 12, 2018 | 43.07 | 43.27 | 42.53 | 42.61 | 3,883,135 | -0.25(-0.59%) |
Jun 11, 2018 | 42.76 | 43.14 | 42.71 | 42.86 | 3,254,840 | +0.15(+0.34%) |
Jun 08, 2018 | 42.27 | 42.84 | 42.18 | 42.71 | 4,670,759 | +0.15(+0.34%) |
Jun 07, 2018 | 42.85 | 42.90 | 42.51 | 42.57 | 4,937,436 | -0.28(-0.64%) |
Jun 06, 2018 | 42.85 | 42.84 | 6,595,766 | +1.31(+3.15%) | ||
Jun 05, 2018 | 41.89 | 42.55 | 41.49 | 41.54 | 8,777,077 | -0.06(-0.14%) |
Jun 04, 2018 | 40.56 | 41.81 | 40.56 | 41.60 | 9,187,487 | +1.47(+3.68%) |