Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 37.42 | 37.42 | 37.42 | 0 | +0.18(+0.49%) | |
Aug 30, 2018 | 36.73 | 37.25 | 36.62 | 37.24 | 4,576,473 | +0.34(+0.92%) |
Aug 29, 2018 | 36.89 | 37.02 | 36.72 | 36.90 | 2,109,900 | +0.18(+0.49%) |
Aug 28, 2018 | 37.12 | 37.16 | 36.70 | 36.72 | 1,715,709 | -0.19(-0.52%) |
Aug 27, 2018 | 36.41 | 37.03 | 36.28 | 36.91 | 1,878,554 | +0.63(+1.74%) |
Aug 24, 2018 | 36.52 | 36.74 | 36.20 | 36.28 | 1,928,724 | -0.15(-0.42%) |
Aug 23, 2018 | 36.31 | 36.45 | 36.17 | 36.43 | 2,095,333 | -0.04(-0.12%) |
Aug 22, 2018 | 36.39 | 36.78 | 36.22 | 36.47 | 2,796,296 | +0.22(+0.60%) |
Aug 21, 2018 | 35.98 | 36.33 | 35.93 | 36.25 | 1,739,391 | +0.44(+1.24%) |
Aug 20, 2018 | 35.86 | 36.00 | 35.68 | 35.81 | 1,168,138 | -0.06(-0.16%) |
Aug 17, 2018 | 35.66 | 35.92 | 35.47 | 35.87 | 1,955,731 | +0.32(+0.91%) |
Aug 16, 2018 | 35.74 | 36.00 | 35.53 | 35.54 | 1,751,105 | -0.10(-0.27%) |
Aug 15, 2018 | 35.86 | 35.86 | 35.49 | 35.64 | 1,747,318 | -0.44(-1.21%) |
Aug 14, 2018 | 36.07 | 36.31 | 35.99 | 36.08 | 1,929,641 | +0.15(+0.42%) |
Aug 13, 2018 | 36.04 | 36.54 | 35.75 | 35.93 | 3,346,416 | -0.09(-0.24%) |
Aug 10, 2018 | 35.88 | 36.17 | 35.78 | 36.01 | 2,102,580 | -0.09(-0.25%) |
Aug 09, 2018 | 36.06 | 36.39 | 36.03 | 36.10 | 1,310,930 | -0.01(-0.03%) |
Aug 08, 2018 | 35.49 | 36.16 | 35.48 | 36.12 | 1,935,375 | +0.55(+1.53%) |
Aug 07, 2018 | 36.13 | 36.18 | 35.39 | 35.57 | 4,161,443 | -0.54(-1.49%) |
Aug 06, 2018 | 35.89 | 36.15 | 35.55 | 36.11 | 1,423,227 | +0.25(+0.70%) |
Aug 03, 2018 | 35.98 | 35.98 | 35.65 | 35.85 | 2,893,649 | -0.10(-0.27%) |
Aug 02, 2018 | 35.21 | 36.01 | 35.03 | 35.95 | 2,437,845 | +0.49(+1.39%) |
Aug 01, 2018 | 35.22 | 35.75 | 35.19 | 35.46 | 2,826,178 | +0.21(+0.59%) |
Jul 31, 2018 | 35.02 | 35.31 | 34.98 | 35.25 | 3,726,979 | +0.30(+0.86%) |
Jul 30, 2018 | 34.78 | 35.21 | 34.78 | 34.95 | 5,059,926 | +0.12(+0.34%) |
Jul 27, 2018 | 34.91 | 35.05 | 34.68 | 34.83 | 2,636,524 | +0.07(+0.20%) |
Jul 26, 2018 | 34.53 | 35.02 | 34.30 | 34.76 | 2,477,471 | +0.26(+0.76%) |
Jul 25, 2018 | 33.87 | 34.51 | 33.87 | 34.50 | 3,173,331 | +0.73(+2.17%) |
Jul 24, 2018 | 34.62 | 34.78 | 33.66 | 33.77 | 3,254,914 | -0.69(-1.99%) |
Jul 23, 2018 | 34.69 | 34.69 | 34.32 | 34.46 | 2,520,845 | -0.20(-0.57%) |
Jul 20, 2018 | 34.35 | 34.72 | 34.13 | 34.65 | 4,231,497 | +0.50(+1.47%) |
Jul 19, 2018 | 33.77 | 34.43 | 33.58 | 34.15 | 5,380,140 | +0.52(+1.55%) |
Jul 18, 2018 | 33.21 | 33.70 | 33.21 | 33.63 | 5,002,289 | +0.57(+1.71%) |
Jul 17, 2018 | 32.78 | 33.17 | 32.78 | 33.06 | 3,033,533 | +0.10(+0.30%) |
Jul 16, 2018 | 33.53 | 33.53 | 32.88 | 32.96 | 4,869,416 | -0.36(-1.08%) |
Jul 13, 2018 | 33.02 | 33.55 | 33.02 | 33.32 | 2,276,784 | +0.28(+0.83%) |
Jul 12, 2018 | 32.76 | 33.17 | 32.60 | 33.05 | 2,628,849 | +0.51(+1.57%) |
Jul 11, 2018 | 33.18 | 33.18 | 32.40 | 32.54 | 2,189,811 | -0.83(-2.50%) |
Jul 10, 2018 | 33.22 | 33.43 | 32.85 | 33.37 | 2,679,729 | +0.13(+0.40%) |
Jul 09, 2018 | 32.64 | 33.25 | 32.62 | 33.24 | 2,760,462 | +1.09(+3.38%) |
Jul 06, 2018 | 31.95 | 32.33 | 31.84 | 32.15 | 1,597,915 | +0.11(+0.35%) |
Jul 05, 2018 | 31.89 | 32.15 | 31.81 | 32.04 | 1,993,996 | +0.33(+1.03%) |
Jul 03, 2018 | 31.71 | 31.71 | 31.71 | 0 | -0.34(-1.07%) | |
Jul 02, 2018 | 32.11 | 32.38 | 31.88 | 32.06 | 1,707,720 | -0.47(-1.45%) |
Jun 29, 2018 | 32.29 | 32.78 | 32.18 | 32.53 | 3,315,797 | +0.33(+1.02%) |
Jun 28, 2018 | 31.67 | 32.28 | 31.58 | 32.20 | 2,606,906 | +0.31(+0.98%) |
Jun 27, 2018 | 32.30 | 32.64 | 31.89 | 31.89 | 2,209,974 | -0.26(-0.81%) |
Jun 26, 2018 | 32.03 | 32.29 | 31.41 | 32.15 | 4,246,842 | +0.21(+0.65%) |
Jun 25, 2018 | 32.91 | 32.94 | 31.84 | 31.94 | 4,134,169 | -1.17(-3.52%) |
Jun 22, 2018 | 33.11 | 33.28 | 32.92 | 33.11 | 2,716,309 | +0.21(+0.63%) |
Jun 21, 2018 | 33.82 | 33.83 | 32.86 | 32.90 | 4,025,176 | -0.92(-2.72%) |
Jun 20, 2018 | 33.75 | 33.92 | 33.48 | 33.82 | 2,900,439 | +0.20(+0.60%) |
Jun 19, 2018 | 33.82 | 33.85 | 33.36 | 33.62 | 2,194,369 | -0.55(-1.60%) |
Jun 18, 2018 | 34.15 | 34.45 | 33.99 | 34.16 | 2,934,815 | -0.14(-0.41%) |
Jun 15, 2018 | 34.59 | 34.32 | 34.30 | 2,184,426 | -0.01(-0.04%) | |
Jun 14, 2018 | 34.34 | 34.68 | 34.23 | 34.32 | 1,433,538 | +0.06(+0.16%) |
Jun 13, 2018 | 34.28 | 34.54 | 34.05 | 34.26 | 2,053,617 | -0.01(-0.03%) |
Jun 12, 2018 | 34.33 | 34.43 | 34.04 | 34.27 | 2,155,373 | +0.03(+0.10%) |
Jun 11, 2018 | 34.00 | 34.39 | 33.76 | 34.24 | 2,491,195 | +0.26(+0.76%) |
Jun 08, 2018 | 33.73 | 34.00 | 33.50 | 33.98 | 3,005,044 | +0.23(+0.70%) |
Jun 07, 2018 | 34.12 | 34.16 | 33.64 | 33.74 | 3,419,458 | -0.37(-1.09%) |
Jun 06, 2018 | 34.15 | 33.75 | 34.11 | 5,402,993 | +0.13(+0.37%) | |
Jun 05, 2018 | 33.86 | 34.12 | 33.58 | 33.99 | 8,905,562 | +0.06(+0.18%) |
Jun 04, 2018 | 33.97 | 34.09 | 33.69 | 33.92 | 7,919,912 | +0.08(+0.24%) |