Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 42.96 | 42.96 | 42.96 | 0 | +0.38(+0.90%) | |
Aug 30, 2018 | 43.14 | 43.14 | 42.49 | 42.58 | 2,495,299 | -0.65(-1.50%) |
Aug 29, 2018 | 43.64 | 43.76 | 42.97 | 43.23 | 2,338,150 | -0.29(-0.68%) |
Aug 28, 2018 | 43.74 | 43.76 | 42.94 | 43.52 | 3,195,565 | -0.14(-0.31%) |
Aug 27, 2018 | 43.57 | 44.19 | 43.39 | 43.66 | 4,906,029 | +0.24(+0.56%) |
Aug 24, 2018 | 42.92 | 43.84 | 42.87 | 43.42 | 3,681,309 | +0.61(+1.41%) |
Aug 23, 2018 | 42.01 | 43.24 | 42.01 | 42.81 | 4,051,276 | +0.58(+1.37%) |
Aug 22, 2018 | 41.23 | 42.29 | 41.23 | 42.23 | 3,145,307 | +1.01(+2.44%) |
Aug 21, 2018 | 41.44 | 41.72 | 41.13 | 41.23 | 2,805,722 | -0.27(-0.66%) |
Aug 20, 2018 | 41.60 | 41.60 | 40.78 | 41.50 | 4,464,377 | +0.05(+0.12%) |
Aug 17, 2018 | 40.94 | 41.60 | 40.33 | 41.45 | 3,795,145 | +1.10(+2.73%) |
Aug 16, 2018 | 40.94 | 40.96 | 40.25 | 40.35 | 3,573,381 | -0.07(-0.17%) |
Aug 15, 2018 | 40.94 | 41.59 | 39.89 | 40.42 | 4,152,361 | -0.97(-2.33%) |
Aug 14, 2018 | 41.78 | 42.50 | 41.22 | 41.39 | 6,318,564 | -0.26(-0.63%) |
Aug 13, 2018 | 41.90 | 42.68 | 41.30 | 41.65 | 7,603,075 | -0.40(-0.95%) |
Aug 10, 2018 | 39.81 | 42.54 | 39.67 | 42.05 | 9,334,553 | +2.27(+5.70%) |
Aug 09, 2018 | 37.79 | 40.04 | 37.77 | 39.78 | 10,878,114 | +3.19(+8.72%) |
Aug 08, 2018 | 36.47 | 36.96 | 35.09 | 36.59 | 8,754,793 | +2.61(+7.69%) |
Aug 07, 2018 | 33.83 | 34.13 | 33.54 | 33.98 | 3,746,522 | +0.19(+0.57%) |
Aug 06, 2018 | 33.29 | 33.91 | 33.03 | 33.78 | 3,881,831 | +0.51(+1.55%) |
Aug 03, 2018 | 33.22 | 33.50 | 32.65 | 33.27 | 3,736,391 | +0.05(+0.16%) |
Aug 02, 2018 | 31.88 | 33.24 | 31.68 | 33.22 | 4,016,322 | +1.16(+3.61%) |
Aug 01, 2018 | 31.91 | 32.57 | 31.81 | 32.06 | 3,144,421 | -0.02(-0.06%) |
Jul 31, 2018 | 31.83 | 32.45 | 31.64 | 32.08 | 4,410,530 | +0.37(+1.18%) |
Jul 30, 2018 | 32.63 | 33.00 | 31.53 | 31.70 | 4,992,925 | -1.14(-3.48%) |
Jul 27, 2018 | 33.82 | 34.14 | 32.25 | 32.85 | 3,757,506 | -0.95(-2.80%) |
Jul 26, 2018 | 33.98 | 34.31 | 32.80 | 33.79 | 5,251,191 | -0.50(-1.45%) |
Jul 25, 2018 | 33.44 | 34.61 | 33.32 | 34.29 | 3,895,638 | +1.02(+3.08%) |
Jul 24, 2018 | 33.80 | 34.36 | 33.05 | 33.27 | 3,487,113 | -0.20(-0.61%) |
Jul 23, 2018 | 33.01 | 33.55 | 32.83 | 33.47 | 3,147,735 | +0.41(+1.25%) |
Jul 20, 2018 | 33.23 | 33.48 | 32.98 | 33.06 | 3,009,672 | -0.17(-0.52%) |
Jul 19, 2018 | 33.39 | 33.76 | 33.17 | 33.23 | 2,285,597 | -0.22(-0.66%) |
Jul 18, 2018 | 33.83 | 33.96 | 33.22 | 33.45 | 2,259,319 | -0.29(-0.86%) |
Jul 17, 2018 | 33.32 | 33.89 | 32.97 | 33.75 | 2,936,854 | +0.12(+0.34%) |
Jul 16, 2018 | 33.65 | 33.90 | 33.18 | 33.63 | 2,026,138 | -0.04(-0.12%) |
Jul 13, 2018 | 34.01 | 34.11 | 33.37 | 33.67 | 2,136,298 | -0.19(-0.56%) |
Jul 12, 2018 | 33.18 | 34.08 | 33.15 | 33.86 | 2,695,196 | +0.80(+2.42%) |
Jul 11, 2018 | 32.82 | 33.53 | 32.82 | 33.06 | 2,486,545 | -0.17(-0.52%) |
Jul 10, 2018 | 33.94 | 34.14 | 33.04 | 33.23 | 3,406,997 | -0.61(-1.82%) |
Jul 09, 2018 | 34.02 | 34.36 | 33.57 | 33.85 | 2,732,362 | -0.03(-0.08%) |
Jul 06, 2018 | 33.51 | 34.09 | 33.50 | 33.88 | 1,493,202 | +0.37(+1.10%) |
Jul 05, 2018 | 33.44 | 33.91 | 33.12 | 33.51 | 2,258,910 | +0.16(+0.48%) |
Jul 03, 2018 | 33.35 | 33.35 | 33.35 | 0 | -0.12(-0.37%) | |
Jul 02, 2018 | 32.91 | 33.53 | 32.71 | 33.47 | 2,296,081 | +0.25(+0.76%) |
Jun 29, 2018 | 33.27 | 33.54 | 33.00 | 33.22 | 2,814,297 | +0.04(+0.11%) |
Jun 28, 2018 | 32.75 | 33.52 | 32.39 | 33.18 | 2,958,689 | +0.25(+0.76%) |
Jun 27, 2018 | 34.01 | 34.29 | 32.89 | 32.93 | 3,319,472 | -0.93(-2.75%) |
Jun 26, 2018 | 33.71 | 34.07 | 33.44 | 33.87 | 3,193,834 | +0.27(+0.82%) |
Jun 25, 2018 | 34.16 | 34.38 | 33.31 | 33.59 | 3,020,381 | -0.94(-2.72%) |
Jun 22, 2018 | 35.28 | 35.28 | 34.31 | 34.53 | 4,513,602 | -0.51(-1.45%) |
Jun 21, 2018 | 35.30 | 35.48 | 34.90 | 35.04 | 3,473,329 | -0.14(-0.41%) |
Jun 20, 2018 | 35.56 | 35.83 | 35.16 | 35.18 | 3,472,365 | -0.31(-0.87%) |
Jun 19, 2018 | 35.30 | 35.74 | 34.94 | 35.49 | 3,550,380 | -0.40(-1.10%) |
Jun 18, 2018 | 35.14 | 35.90 | 35.04 | 35.89 | 3,282,961 | +0.43(+1.22%) |
Jun 15, 2018 | 35.48 | 34.70 | 35.46 | 6,306,102 | +0.11(+0.30%) | |
Jun 14, 2018 | 34.82 | 35.63 | 34.80 | 35.35 | 3,379,777 | +0.50(+1.44%) |
Jun 13, 2018 | 35.15 | 35.27 | 34.58 | 34.85 | 3,950,201 | -0.12(-0.34%) |
Jun 12, 2018 | 34.34 | 35.27 | 34.34 | 34.97 | 3,149,319 | +0.64(+1.87%) |
Jun 11, 2018 | 34.77 | 35.08 | 34.19 | 34.32 | 4,729,482 | +0.08(+0.24%) |
Jun 08, 2018 | 34.10 | 34.39 | 33.84 | 34.24 | 5,415,000 | +0.23(+0.67%) |
Jun 07, 2018 | 34.86 | 34.86 | 33.75 | 34.01 | 3,579,986 | -0.67(-1.92%) |
Jun 06, 2018 | 34.69 | 34.89 | 34.43 | 34.68 | 3,083,152 | -0.01(-0.02%) |
Jun 05, 2018 | 34.61 | 34.99 | 34.59 | 34.69 | 4,166,664 | +0.10(+0.30%) |
Jun 04, 2018 | 34.65 | 34.82 | 34.13 | 34.58 | 1,845,809 | +0.05(+0.16%) |