Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 32.07 | 32.07 | 32.07 | 0 | -0.15(-0.46%) | |
Aug 30, 2018 | 32.25 | 32.28 | 31.98 | 32.22 | 3,549,239 | -0.09(-0.27%) |
Aug 29, 2018 | 32.54 | 32.60 | 32.28 | 32.31 | 3,692,016 | -0.18(-0.55%) |
Aug 28, 2018 | 32.93 | 32.96 | 32.48 | 32.48 | 4,965,200 | -0.41(-1.26%) |
Aug 27, 2018 | 32.96 | 32.99 | 32.72 | 32.90 | 2,426,001 | -0.09(-0.27%) |
Aug 24, 2018 | 33.02 | 33.06 | 32.78 | 32.99 | 3,168,688 | +0.09(+0.27%) |
Aug 23, 2018 | 33.02 | 33.05 | 32.90 | 32.90 | 2,174,125 | -0.18(-0.54%) |
Aug 22, 2018 | 32.93 | 33.13 | 32.78 | 33.08 | 3,409,722 | +0.30(+0.90%) |
Aug 21, 2018 | 33.10 | 33.19 | 32.75 | 32.78 | 4,919,627 | -0.35(-1.07%) |
Aug 20, 2018 | 32.75 | 33.13 | 32.66 | 33.13 | 2,954,973 | +0.33(+0.99%) |
Aug 17, 2018 | 32.48 | 32.87 | 32.48 | 32.81 | 4,666,675 | +0.33(+1.00%) |
Aug 16, 2018 | 32.40 | 32.60 | 32.17 | 32.48 | 4,722,075 | +0.27(+0.83%) |
Aug 15, 2018 | 32.51 | 32.57 | 32.00 | 32.22 | 6,726,527 | -0.41(-1.27%) |
Aug 14, 2018 | 32.75 | 32.81 | 32.50 | 32.63 | 3,810,217 | -0.18(-0.54%) |
Aug 13, 2018 | 33.05 | 33.08 | 32.45 | 32.81 | 5,192,311 | -0.09(-0.27%) |
Aug 10, 2018 | 33.02 | 33.49 | 32.90 | 32.90 | 18,056,842 | -0.21(-0.62%) |
Aug 09, 2018 | 32.87 | 33.23 | 32.81 | 33.10 | 6,738,966 | +0.17(+0.51%) |
Aug 08, 2018 | 32.53 | 32.94 | 32.36 | 32.94 | 6,208,972 | +0.29(+0.89%) |
Aug 07, 2018 | 32.82 | 33.11 | 32.50 | 32.65 | 5,642,862 | -0.09(-0.27%) |
Aug 06, 2018 | 32.50 | 32.77 | 32.47 | 32.73 | 3,108,637 | +0.23(+0.71%) |
Aug 03, 2018 | 32.41 | 32.59 | 32.33 | 32.50 | 4,695,338 | +0.12(+0.36%) |
Aug 02, 2018 | 31.86 | 32.50 | 31.82 | 32.39 | 8,372,524 | +0.73(+2.29%) |
Aug 01, 2018 | 31.49 | 31.83 | 31.34 | 31.66 | 4,109,484 | -0.09(-0.27%) |
Jul 31, 2018 | 31.37 | 31.75 | 31.20 | 31.75 | 3,673,540 | +0.35(+1.11%) |
Jul 30, 2018 | 31.14 | 31.40 | 30.96 | 31.40 | 4,383,184 | +0.49(+1.60%) |
Jul 27, 2018 | 31.57 | 31.63 | 30.79 | 30.91 | 6,804,807 | -0.67(-2.11%) |
Jul 26, 2018 | 31.23 | 31.63 | 31.04 | 31.57 | 6,078,768 | +0.35(+1.12%) |
Jul 25, 2018 | 30.62 | 31.25 | 30.53 | 31.23 | 5,695,138 | +0.58(+1.89%) |
Jul 24, 2018 | 30.67 | 30.99 | 30.62 | 30.64 | 6,067,127 | +0.03(+0.09%) |
Jul 23, 2018 | 30.59 | 30.79 | 30.33 | 30.62 | 4,423,343 | +0.17(+0.57%) |
Jul 20, 2018 | 30.82 | 31.11 | 30.38 | 30.44 | 5,710,065 | -0.32(-1.04%) |
Jul 19, 2018 | 31.11 | 31.23 | 30.62 | 30.76 | 10,569,996 | +0.70(+2.32%) |
Jul 18, 2018 | 29.54 | 30.28 | 29.45 | 30.06 | 9,929,813 | +0.44(+1.47%) |
Jul 17, 2018 | 29.69 | 29.80 | 29.51 | 29.63 | 5,647,918 | -0.12(-0.39%) |
Jul 16, 2018 | 29.72 | 29.92 | 29.66 | 29.75 | 4,020,968 | -0.23(-0.77%) |
Jul 13, 2018 | 29.83 | 30.06 | 29.69 | 29.98 | 2,334,405 | +0.17(+0.58%) |
Jul 12, 2018 | 29.57 | 29.86 | 29.38 | 29.80 | 2,683,056 | +0.32(+1.08%) |
Jul 11, 2018 | 29.54 | 29.80 | 29.37 | 29.48 | 2,837,267 | -0.23(-0.78%) |
Jul 10, 2018 | 29.80 | 30.04 | 29.66 | 29.72 | 2,738,159 | -0.03(-0.10%) |
Jul 09, 2018 | 29.75 | 29.92 | 29.56 | 29.75 | 3,967,286 | +0.12(+0.39%) |
Jul 06, 2018 | 29.40 | 29.83 | 29.40 | 29.63 | 2,518,793 | +0.09(+0.29%) |
Jul 05, 2018 | 29.51 | 29.72 | 29.48 | 29.54 | 2,797,789 | +0.17(+0.59%) |
Jul 03, 2018 | 29.37 | 29.37 | 29.37 | 0 | +0.15(+0.50%) | |
Jul 02, 2018 | 29.34 | 29.51 | 29.02 | 29.22 | 3,697,828 | -0.09(-0.30%) |
Jun 29, 2018 | 29.45 | 29.69 | 29.22 | 29.31 | 5,457,934 | +0.00(+0.00%) |
Jun 28, 2018 | 29.43 | 29.64 | 29.05 | 29.31 | 4,511,872 | +0.00(+0.00%) |
Jun 27, 2018 | 30.01 | 30.09 | 29.31 | 29.31 | 7,997,409 | -0.64(-2.13%) |
Jun 26, 2018 | 29.43 | 29.95 | 29.25 | 29.95 | 5,773,773 | +0.64(+2.18%) |
Jun 25, 2018 | 30.06 | 30.06 | 29.22 | 29.31 | 3,900,188 | -0.78(-2.60%) |
Jun 22, 2018 | 30.27 | 30.49 | 29.98 | 30.09 | 3,270,641 | +0.29(+0.97%) |
Jun 21, 2018 | 30.01 | 30.01 | 29.66 | 29.80 | 3,035,689 | -0.23(-0.77%) |
Jun 20, 2018 | 30.01 | 30.27 | 29.83 | 30.04 | 2,082,800 | +0.20(+0.68%) |
Jun 19, 2018 | 29.66 | 29.92 | 29.57 | 29.83 | 2,683,124 | -0.15(-0.48%) |
Jun 18, 2018 | 29.45 | 30.01 | 29.40 | 29.98 | 3,805,069 | +0.41(+1.37%) |
Jun 15, 2018 | 30.35 | 29.52 | 29.57 | 5,080,383 | -0.78(-2.58%) | |
Jun 14, 2018 | 30.47 | 30.61 | 30.35 | 30.35 | 2,763,525 | -0.15(-0.48%) |
Jun 13, 2018 | 30.82 | 30.85 | 30.33 | 30.50 | 3,743,799 | -0.44(-1.41%) |
Jun 12, 2018 | 30.88 | 31.11 | 30.70 | 30.93 | 5,237,939 | +0.09(+0.28%) |
Jun 11, 2018 | 30.30 | 30.93 | 30.18 | 30.85 | 2,779,894 | +0.46(+1.53%) |
Jun 08, 2018 | 30.59 | 30.64 | 30.21 | 30.38 | 3,932,732 | -0.20(-0.66%) |
Jun 07, 2018 | 30.41 | 30.67 | 30.33 | 30.59 | 3,705,562 | +0.20(+0.67%) |
Jun 06, 2018 | 30.21 | 30.38 | 3,457,189 | -0.20(-0.66%) | ||
Jun 05, 2018 | 30.41 | 30.70 | 30.34 | 30.59 | 4,734,606 | +0.09(+0.29%) |
Jun 04, 2018 | 30.24 | 30.53 | 30.22 | 30.50 | 6,314,526 | +0.32(+1.06%) |