Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 35.90 | 35.90 | 35.90 | 0 | -0.27(-0.74%) | |
Aug 30, 2018 | 36.24 | 36.43 | 35.96 | 36.17 | 2,161,922 | -0.29(-0.80%) |
Aug 29, 2018 | 35.80 | 36.83 | 35.79 | 36.46 | 4,489,786 | +0.70(+1.97%) |
Aug 28, 2018 | 35.95 | 35.98 | 35.56 | 35.75 | 1,757,108 | +0.13(+0.36%) |
Aug 27, 2018 | 35.39 | 36.01 | 35.34 | 35.63 | 3,643,204 | +0.61(+1.74%) |
Aug 24, 2018 | 35.02 | 35.30 | 34.87 | 35.02 | 833,506 | +0.13(+0.38%) |
Aug 23, 2018 | 34.71 | 34.94 | 34.47 | 34.89 | 1,765,232 | -0.01(-0.02%) |
Aug 22, 2018 | 34.99 | 35.21 | 34.74 | 34.89 | 1,149,691 | +0.05(+0.15%) |
Aug 21, 2018 | 35.18 | 35.43 | 34.81 | 34.84 | 1,752,012 | -0.36(-1.03%) |
Aug 20, 2018 | 35.70 | 35.72 | 35.09 | 35.20 | 2,823,137 | -0.27(-0.77%) |
Aug 17, 2018 | 34.97 | 35.64 | 34.86 | 35.48 | 1,728,216 | +0.61(+1.76%) |
Aug 16, 2018 | 35.15 | 35.44 | 34.82 | 34.86 | 1,286,594 | +0.00(+0.00%) |
Aug 15, 2018 | 35.27 | 35.27 | 34.42 | 34.86 | 2,429,018 | -0.86(-2.41%) |
Aug 14, 2018 | 35.77 | 35.82 | 35.42 | 35.72 | 1,853,392 | +0.21(+0.59%) |
Aug 13, 2018 | 36.15 | 36.22 | 35.32 | 35.51 | 1,831,952 | -0.66(-1.82%) |
Aug 10, 2018 | 36.55 | 36.87 | 36.12 | 36.17 | 2,116,892 | -0.63(-1.71%) |
Aug 09, 2018 | 36.27 | 36.99 | 36.07 | 36.80 | 3,349,628 | +0.75(+2.08%) |
Aug 08, 2018 | 35.96 | 36.15 | 35.74 | 36.05 | 1,576,322 | +0.16(+0.44%) |
Aug 07, 2018 | 36.48 | 36.97 | 35.85 | 35.89 | 2,840,534 | -0.53(-1.46%) |
Aug 06, 2018 | 36.67 | 37.21 | 36.36 | 36.43 | 1,638,447 | -0.18(-0.50%) |
Aug 03, 2018 | 36.17 | 36.67 | 35.81 | 36.61 | 4,127,781 | +0.04(+0.12%) |
Aug 02, 2018 | 35.08 | 36.78 | 34.87 | 36.57 | 5,190,049 | +2.09(+6.07%) |
Aug 01, 2018 | 34.20 | 34.65 | 34.09 | 34.47 | 2,802,558 | +0.11(+0.31%) |
Jul 31, 2018 | 33.81 | 34.52 | 33.81 | 34.37 | 2,518,820 | +0.61(+1.82%) |
Jul 30, 2018 | 34.17 | 34.39 | 33.69 | 33.75 | 1,632,483 | -0.34(-1.00%) |
Jul 27, 2018 | 34.11 | 34.51 | 33.83 | 34.09 | 1,436,710 | +0.03(+0.07%) |
Jul 26, 2018 | 33.54 | 34.32 | 33.35 | 34.07 | 2,612,500 | +0.49(+1.47%) |
Jul 25, 2018 | 33.31 | 33.65 | 33.07 | 33.57 | 1,738,701 | +0.29(+0.88%) |
Jul 24, 2018 | 33.10 | 33.55 | 33.07 | 33.28 | 4,780,854 | +0.37(+1.14%) |
Jul 23, 2018 | 33.33 | 33.43 | 32.83 | 32.91 | 2,250,832 | -0.34(-1.03%) |
Jul 20, 2018 | 33.00 | 33.50 | 32.86 | 33.25 | 1,856,586 | +0.29(+0.87%) |
Jul 19, 2018 | 32.88 | 33.17 | 32.65 | 32.97 | 2,189,538 | -0.19(-0.57%) |
Jul 18, 2018 | 33.73 | 33.97 | 33.14 | 33.16 | 2,245,864 | -0.25(-0.76%) |
Jul 17, 2018 | 33.30 | 33.61 | 33.23 | 33.41 | 2,581,873 | -0.03(-0.08%) |
Jul 16, 2018 | 33.60 | 33.83 | 33.36 | 33.43 | 2,070,284 | -0.21(-0.62%) |
Jul 13, 2018 | 33.49 | 33.78 | 33.31 | 33.64 | 1,324,653 | +0.01(+0.04%) |
Jul 12, 2018 | 33.52 | 33.82 | 33.11 | 33.63 | 1,880,407 | +0.34(+1.03%) |
Jul 11, 2018 | 33.94 | 34.18 | 33.10 | 33.29 | 3,000,418 | -1.16(-3.37%) |
Jul 10, 2018 | 34.00 | 34.50 | 33.85 | 34.45 | 2,283,205 | +0.45(+1.32%) |
Jul 09, 2018 | 34.36 | 34.56 | 33.95 | 34.00 | 2,205,618 | -0.24(-0.70%) |
Jul 06, 2018 | 33.79 | 34.30 | 33.69 | 34.24 | 1,618,756 | +0.33(+0.97%) |
Jul 05, 2018 | 34.23 | 34.35 | 33.85 | 33.91 | 1,895,244 | -0.53(-1.53%) |
Jul 03, 2018 | 34.44 | 34.44 | 34.44 | 0 | +0.35(+1.02%) | |
Jul 02, 2018 | 34.24 | 34.55 | 34.06 | 34.09 | 1,807,388 | -0.39(-1.12%) |
Jun 29, 2018 | 34.09 | 34.68 | 34.02 | 34.47 | 2,781,523 | +0.63(+1.87%) |
Jun 28, 2018 | 33.83 | 34.35 | 33.76 | 33.84 | 3,082,743 | +0.37(+1.09%) |
Jun 27, 2018 | 34.20 | 34.28 | 33.41 | 33.47 | 3,583,957 | -0.55(-1.61%) |
Jun 26, 2018 | 33.77 | 34.38 | 33.70 | 34.02 | 4,029,200 | +0.40(+1.20%) |
Jun 25, 2018 | 33.65 | 33.82 | 33.42 | 33.62 | 4,102,767 | +0.17(+0.50%) |
Jun 22, 2018 | 32.88 | 33.75 | 32.88 | 33.45 | 2,817,062 | +0.59(+1.78%) |
Jun 21, 2018 | 32.65 | 32.99 | 32.55 | 32.86 | 2,714,683 | +0.27(+0.84%) |
Jun 20, 2018 | 32.91 | 33.05 | 32.36 | 32.59 | 2,825,496 | -0.29(-0.87%) |
Jun 19, 2018 | 32.48 | 32.92 | 32.01 | 32.88 | 3,532,317 | -0.44(-1.33%) |
Jun 18, 2018 | 33.20 | 33.47 | 33.09 | 33.32 | 4,419,633 | -0.04(-0.13%) |
Jun 15, 2018 | 33.42 | 33.00 | 33.36 | 4,462,903 | -0.11(-0.33%) | |
Jun 14, 2018 | 33.43 | 33.64 | 33.27 | 33.47 | 3,766,790 | +0.11(+0.34%) |
Jun 13, 2018 | 32.76 | 33.56 | 32.76 | 33.36 | 4,093,931 | +0.54(+1.63%) |
Jun 12, 2018 | 32.80 | 33.09 | 32.65 | 32.83 | 2,100,653 | -0.02(-0.08%) |
Jun 11, 2018 | 32.68 | 33.50 | 32.60 | 32.85 | 3,802,443 | +0.04(+0.11%) |
Jun 08, 2018 | 32.71 | 33.09 | 32.52 | 32.81 | 2,725,549 | +0.11(+0.32%) |
Jun 07, 2018 | 32.81 | 32.99 | 32.21 | 32.71 | 4,590,225 | -0.11(-0.32%) |
Jun 06, 2018 | 32.85 | 32.81 | 3,496,564 | +1.30(+4.11%) | ||
Jun 05, 2018 | 31.61 | 31.87 | 31.36 | 31.52 | 2,356,424 | +0.12(+0.38%) |
Jun 04, 2018 | 31.66 | 31.80 | 31.28 | 31.40 | 1,928,771 | -0.22(-0.71%) |