Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 35.21 | 35.21 | 35.21 | 0 | -0.46(-1.29%) | |
Aug 30, 2018 | 36.20 | 36.25 | 35.61 | 35.67 | 1,950,538 | -0.55(-1.53%) |
Aug 29, 2018 | 37.07 | 37.19 | 36.21 | 36.23 | 1,952,173 | -0.79(-2.14%) |
Aug 28, 2018 | 37.15 | 37.22 | 36.74 | 37.02 | 2,070,522 | +0.22(+0.61%) |
Aug 27, 2018 | 35.78 | 37.05 | 35.70 | 36.79 | 2,937,963 | +1.20(+3.38%) |
Aug 24, 2018 | 35.44 | 35.59 | 35.18 | 35.59 | 2,111,034 | +0.44(+1.25%) |
Aug 23, 2018 | 35.46 | 35.46 | 34.92 | 35.15 | 2,345,311 | -0.38(-1.06%) |
Aug 22, 2018 | 36.23 | 36.45 | 35.32 | 35.53 | 2,804,428 | -1.30(-3.53%) |
Aug 21, 2018 | 36.79 | 37.21 | 36.63 | 36.83 | 3,772,998 | +0.04(+0.11%) |
Aug 20, 2018 | 36.41 | 36.94 | 36.35 | 36.79 | 1,728,497 | +0.50(+1.37%) |
Aug 17, 2018 | 35.53 | 36.37 | 35.50 | 36.29 | 1,628,412 | +0.59(+1.66%) |
Aug 16, 2018 | 35.50 | 35.95 | 35.50 | 35.70 | 1,792,010 | +0.42(+1.18%) |
Aug 15, 2018 | 35.34 | 35.38 | 34.93 | 35.28 | 1,791,319 | -0.20(-0.56%) |
Aug 14, 2018 | 35.28 | 35.59 | 34.98 | 35.48 | 2,162,593 | +0.29(+0.82%) |
Aug 13, 2018 | 35.25 | 35.42 | 34.96 | 35.19 | 2,148,762 | -0.02(-0.07%) |
Aug 10, 2018 | 35.70 | 35.83 | 34.84 | 35.22 | 1,639,268 | -0.85(-2.36%) |
Aug 09, 2018 | 36.54 | 36.57 | 35.94 | 36.07 | 1,861,725 | -0.44(-1.21%) |
Aug 08, 2018 | 36.87 | 36.95 | 35.99 | 36.51 | 2,276,687 | -0.65(-1.75%) |
Aug 07, 2018 | 36.67 | 37.30 | 36.64 | 37.16 | 2,137,479 | +0.60(+1.64%) |
Aug 06, 2018 | 36.15 | 36.68 | 36.09 | 36.55 | 1,754,038 | +0.24(+0.66%) |
Aug 03, 2018 | 35.97 | 36.34 | 35.84 | 36.31 | 1,394,588 | +0.54(+1.50%) |
Aug 02, 2018 | 35.15 | 35.82 | 34.77 | 35.78 | 1,536,332 | +0.38(+1.06%) |
Aug 01, 2018 | 36.64 | 36.75 | 35.10 | 35.40 | 3,045,181 | -1.48(-4.02%) |
Jul 31, 2018 | 36.66 | 37.05 | 36.55 | 36.88 | 3,204,283 | +0.37(+1.01%) |
Jul 30, 2018 | 36.82 | 37.15 | 36.44 | 36.51 | 3,242,570 | -0.19(-0.52%) |
Jul 27, 2018 | 35.93 | 36.95 | 35.76 | 36.71 | 2,097,933 | +1.07(+2.99%) |
Jul 26, 2018 | 35.30 | 36.69 | 34.83 | 35.64 | 4,086,724 | +0.36(+1.02%) |
Jul 25, 2018 | 34.98 | 35.73 | 33.86 | 35.28 | 4,223,825 | -0.33(-0.92%) |
Jul 24, 2018 | 36.03 | 36.62 | 35.43 | 35.61 | 2,869,585 | -0.08(-0.22%) |
Jul 23, 2018 | 35.46 | 35.83 | 35.20 | 35.69 | 3,855,138 | +0.14(+0.41%) |
Jul 20, 2018 | 35.62 | 35.93 | 35.06 | 35.54 | 2,199,273 | -0.55(-1.51%) |
Jul 19, 2018 | 36.54 | 36.83 | 36.04 | 36.09 | 1,734,814 | -0.78(-2.11%) |
Jul 18, 2018 | 36.75 | 37.42 | 36.61 | 36.87 | 2,290,884 | +0.26(+0.72%) |
Jul 17, 2018 | 35.82 | 36.75 | 35.77 | 36.60 | 1,588,385 | +0.65(+1.81%) |
Jul 16, 2018 | 36.09 | 36.19 | 35.85 | 35.95 | 1,932,660 | -0.18(-0.49%) |
Jul 13, 2018 | 35.70 | 36.27 | 35.57 | 36.13 | 1,413,821 | +0.46(+1.30%) |
Jul 12, 2018 | 36.03 | 36.19 | 35.46 | 35.66 | 1,691,912 | -0.10(-0.27%) |
Jul 11, 2018 | 36.51 | 36.62 | 35.73 | 35.76 | 1,732,992 | -1.32(-3.57%) |
Jul 10, 2018 | 37.00 | 37.20 | 36.78 | 37.08 | 1,557,716 | +0.15(+0.41%) |
Jul 09, 2018 | 36.07 | 36.97 | 36.06 | 36.93 | 2,532,247 | +1.19(+3.34%) |
Jul 06, 2018 | 35.54 | 35.87 | 35.30 | 35.74 | 2,262,674 | +0.28(+0.79%) |
Jul 05, 2018 | 35.14 | 35.95 | 35.14 | 35.46 | 3,324,607 | +0.67(+1.91%) |
Jul 03, 2018 | 34.79 | 34.79 | 34.79 | 0 | -0.27(-0.78%) | |
Jul 02, 2018 | 34.14 | 35.08 | 33.71 | 35.06 | 2,833,071 | +0.47(+1.37%) |
Jun 29, 2018 | 35.42 | 34.59 | 34.59 | 1,858,040 | -0.46(-1.30%) | |
Jun 28, 2018 | 35.71 | 35.78 | 34.51 | 35.05 | 2,460,527 | -0.71(-1.99%) |
Jun 27, 2018 | 36.15 | 36.65 | 35.73 | 35.76 | 1,930,885 | -0.27(-0.76%) |
Jun 26, 2018 | 36.24 | 36.31 | 35.84 | 36.03 | 2,891,375 | -0.18(-0.49%) |
Jun 25, 2018 | 36.51 | 36.71 | 35.65 | 36.21 | 2,573,715 | +0.07(+0.20%) |
Jun 22, 2018 | 37.10 | 37.26 | 36.00 | 36.14 | 3,979,133 | -0.68(-1.85%) |
Jun 21, 2018 | 37.34 | 37.43 | 36.79 | 36.82 | 2,819,725 | -0.77(-2.05%) |
Jun 20, 2018 | 38.16 | 38.16 | 37.42 | 37.59 | 2,408,307 | -0.18(-0.49%) |
Jun 19, 2018 | 38.07 | 38.07 | 37.31 | 37.77 | 3,295,215 | -0.68(-1.77%) |
Jun 18, 2018 | 38.25 | 38.60 | 38.05 | 38.45 | 1,936,312 | -0.20(-0.52%) |
Jun 15, 2018 | 39.13 | 38.17 | 38.65 | 2,388,288 | -0.47(-1.21%) | |
Jun 14, 2018 | 39.07 | 39.30 | 38.78 | 39.13 | 1,939,248 | +0.34(+0.89%) |
Jun 13, 2018 | 39.30 | 39.36 | 38.54 | 38.78 | 2,562,567 | -0.58(-1.47%) |
Jun 12, 2018 | 40.39 | 40.59 | 39.27 | 39.36 | 3,394,281 | -0.94(-2.33%) |
Jun 11, 2018 | 40.08 | 40.63 | 40.02 | 40.30 | 2,396,687 | +0.21(+0.52%) |
Jun 08, 2018 | 40.25 | 40.42 | 39.91 | 40.09 | 1,758,483 | -0.14(-0.36%) |
Jun 07, 2018 | 40.72 | 40.87 | 40.06 | 40.23 | 2,564,545 | -0.46(-1.12%) |
Jun 06, 2018 | 40.71 | 40.69 | 1,253,492 | +0.26(+0.65%) | ||
Jun 05, 2018 | 40.34 | 40.51 | 39.95 | 40.43 | 1,499,876 | +0.06(+0.16%) |
Jun 04, 2018 | 40.23 | 40.39 | 40.07 | 40.36 | 817,554 | +0.33(+0.82%) |