Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 38.02 | 38.02 | 38.02 | 0 | +0.12(+0.32%) | |
Aug 30, 2018 | 38.67 | 38.79 | 37.85 | 37.90 | 8,975,668 | -0.58(-1.52%) |
Aug 29, 2018 | 37.66 | 38.70 | 37.57 | 38.48 | 14,078,216 | +1.55(+4.20%) |
Aug 28, 2018 | 36.96 | 37.28 | 36.84 | 36.93 | 12,252,347 | +0.71(+1.97%) |
Aug 27, 2018 | 36.13 | 36.37 | 36.07 | 36.21 | 6,574,007 | +0.25(+0.70%) |
Aug 24, 2018 | 35.69 | 36.11 | 35.60 | 35.96 | 4,853,336 | +0.49(+1.38%) |
Aug 23, 2018 | 36.01 | 36.06 | 35.47 | 35.47 | 4,730,835 | -0.19(-0.54%) |
Aug 22, 2018 | 35.62 | 35.79 | 35.35 | 35.66 | 6,322,229 | +0.01(+0.02%) |
Aug 21, 2018 | 35.20 | 35.78 | 35.19 | 35.65 | 6,967,625 | +0.69(+1.97%) |
Aug 20, 2018 | 34.90 | 35.09 | 34.79 | 34.97 | 4,767,102 | -0.03(-0.07%) |
Aug 17, 2018 | 35.04 | 35.07 | 34.70 | 34.99 | 9,056,869 | -0.24(-0.69%) |
Aug 16, 2018 | 35.27 | 35.51 | 35.20 | 35.24 | 6,357,435 | -0.03(-0.10%) |
Aug 15, 2018 | 35.27 | 35.36 | 34.98 | 35.27 | 6,941,642 | -0.40(-1.12%) |
Aug 14, 2018 | 35.75 | 35.92 | 35.64 | 35.67 | 6,123,375 | +0.17(+0.49%) |
Aug 13, 2018 | 35.48 | 35.74 | 35.29 | 35.50 | 7,693,681 | -0.28(-0.78%) |
Aug 10, 2018 | 36.01 | 36.01 | 35.57 | 35.78 | 8,088,931 | -0.71(-1.94%) |
Aug 09, 2018 | 36.57 | 36.57 | 36.34 | 36.48 | 5,176,097 | -0.11(-0.31%) |
Aug 08, 2018 | 36.24 | 36.72 | 36.14 | 36.60 | 5,836,934 | +0.64(+1.77%) |
Aug 07, 2018 | 35.81 | 35.97 | 35.61 | 35.96 | 8,594,616 | +0.15(+0.41%) |
Aug 06, 2018 | 35.92 | 36.12 | 35.75 | 35.81 | 8,309,814 | -0.54(-1.49%) |
Aug 03, 2018 | 36.31 | 36.58 | 36.23 | 36.35 | 5,247,048 | +0.12(+0.34%) |
Aug 02, 2018 | 35.84 | 36.32 | 35.75 | 36.23 | 5,354,918 | -0.14(-0.38%) |
Aug 01, 2018 | 36.13 | 36.39 | 36.03 | 36.37 | 7,013,351 | +0.44(+1.21%) |
Jul 31, 2018 | 35.98 | 36.26 | 35.83 | 35.93 | 5,626,775 | +0.10(+0.29%) |
Jul 30, 2018 | 36.14 | 36.20 | 35.65 | 35.83 | 5,934,167 | -0.31(-0.87%) |
Jul 27, 2018 | 35.70 | 36.55 | 35.70 | 36.14 | 10,858,793 | +0.55(+1.54%) |
Jul 26, 2018 | 35.69 | 35.26 | 35.59 | 9,721,310 | -0.06(-0.17%) | |
Jul 25, 2018 | 35.34 | 35.66 | 35.15 | 35.65 | 8,860,257 | +0.44(+1.24%) |
Jul 24, 2018 | 35.84 | 35.93 | 35.21 | 35.22 | 8,048,886 | -0.31(-0.86%) |
Jul 23, 2018 | 35.59 | 35.73 | 35.43 | 35.52 | 7,836,116 | +0.01(+0.02%) |
Jul 20, 2018 | 34.87 | 35.62 | 34.74 | 35.51 | 16,607,520 | +0.80(+2.31%) |
Jul 19, 2018 | 34.39 | 35.21 | 33.68 | 34.71 | 20,370,666 | +1.22(+3.64%) |
Jul 18, 2018 | 33.17 | 33.54 | 33.03 | 33.49 | 12,078,398 | +0.32(+0.97%) |
Jul 17, 2018 | 32.70 | 33.24 | 32.57 | 33.17 | 7,154,582 | +0.22(+0.66%) |
Jul 16, 2018 | 33.03 | 33.04 | 32.82 | 32.95 | 6,192,068 | +0.02(+0.05%) |
Jul 13, 2018 | 32.73 | 32.96 | 32.68 | 32.93 | 5,674,229 | +0.40(+1.23%) |
Jul 12, 2018 | 32.55 | 32.77 | 32.43 | 32.53 | 6,049,898 | +0.30(+0.92%) |
Jul 11, 2018 | 32.55 | 32.57 | 32.18 | 32.24 | 8,390,573 | -0.84(-2.53%) |
Jul 10, 2018 | 32.67 | 33.09 | 32.67 | 33.07 | 8,270,529 | +0.09(+0.26%) |
Jul 09, 2018 | 33.02 | 33.16 | 32.76 | 32.99 | 8,170,368 | +0.49(+1.50%) |
Jul 06, 2018 | 32.11 | 32.57 | 32.05 | 32.50 | 8,326,479 | +0.59(+1.86%) |
Jul 05, 2018 | 31.74 | 31.91 | 31.60 | 31.90 | 10,586,681 | +0.17(+0.55%) |
Jul 03, 2018 | 31.73 | 31.73 | 31.73 | 0 | -0.13(-0.41%) | |
Jul 02, 2018 | 31.57 | 31.89 | 31.43 | 31.86 | 8,447,097 | -0.02(-0.05%) |
Jun 29, 2018 | 32.06 | 31.77 | 31.88 | 9,279,663 | +0.54(+1.73%) | |
Jun 28, 2018 | 30.95 | 31.34 | 30.82 | 31.34 | 8,256,196 | +0.37(+1.21%) |
Jun 27, 2018 | 31.61 | 31.67 | 30.96 | 30.96 | 10,090,340 | -0.83(-2.61%) |
Jun 26, 2018 | 31.68 | 32.00 | 31.49 | 31.79 | 10,111,777 | -0.04(-0.14%) |
Jun 25, 2018 | 31.65 | 31.88 | 31.43 | 31.84 | 12,074,087 | -0.26(-0.81%) |
Jun 22, 2018 | 32.22 | 32.26 | 31.97 | 32.10 | 12,360,791 | +0.42(+1.33%) |
Jun 21, 2018 | 31.89 | 32.00 | 31.62 | 31.67 | 10,982,302 | -0.61(-1.90%) |
Jun 20, 2018 | 32.28 | 32.49 | 32.00 | 32.29 | 10,295,655 | +0.67(+2.10%) |
Jun 19, 2018 | 31.74 | 31.97 | 31.45 | 31.62 | 11,697,532 | -0.58(-1.80%) |
Jun 18, 2018 | 32.26 | 32.30 | 31.86 | 32.21 | 10,596,862 | -0.37(-1.14%) |
Jun 15, 2018 | 32.79 | 32.50 | 32.58 | 13,344,529 | +0.08(+0.23%) | |
Jun 14, 2018 | 32.86 | 32.90 | 32.50 | 32.50 | 9,069,238 | -0.38(-1.15%) |
Jun 13, 2018 | 33.45 | 33.58 | 32.88 | 32.88 | 11,419,127 | -0.13(-0.38%) |
Jun 12, 2018 | 32.95 | 33.14 | 32.82 | 33.01 | 7,817,883 | +0.37(+1.13%) |
Jun 11, 2018 | 32.84 | 32.96 | 32.63 | 32.63 | 5,358,416 | -0.14(-0.44%) |
Jun 08, 2018 | 32.97 | 32.97 | 32.43 | 32.78 | 9,598,058 | -0.50(-1.49%) |
Jun 07, 2018 | 33.31 | 33.63 | 33.22 | 33.27 | 9,759,110 | -0.03(-0.10%) |
Jun 06, 2018 | 33.31 | 33.31 | 11,674,647 | +0.02(+0.05%) | ||
Jun 05, 2018 | 33.43 | 33.56 | 33.17 | 33.29 | 7,537,035 | -0.36(-1.08%) |
Jun 04, 2018 | 33.55 | 33.67 | 33.40 | 33.65 | 10,602,840 | +0.65(+1.96%) |