Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 30.96 | 30.96 | 30.96 | 0 | +0.00(+0.01%) | |
Aug 30, 2018 | 31.09 | 31.19 | 30.82 | 30.95 | 4,997,869 | -0.27(-0.88%) |
Aug 29, 2018 | 30.95 | 31.28 | 30.89 | 31.23 | 3,239,045 | +0.34(+1.09%) |
Aug 28, 2018 | 30.98 | 31.00 | 30.79 | 30.89 | 2,059,355 | +0.04(+0.12%) |
Aug 27, 2018 | 30.66 | 30.89 | 30.63 | 30.85 | 6,304,561 | +0.47(+1.54%) |
Aug 24, 2018 | 30.16 | 30.42 | 30.16 | 30.39 | 5,485,162 | +0.36(+1.20%) |
Aug 23, 2018 | 30.07 | 30.28 | 29.96 | 30.03 | 3,411,164 | -0.09(-0.31%) |
Aug 22, 2018 | 30.06 | 30.24 | 30.00 | 30.12 | 2,886,490 | -0.02(-0.07%) |
Aug 21, 2018 | 30.15 | 30.36 | 30.11 | 30.14 | 3,362,553 | +0.12(+0.40%) |
Aug 20, 2018 | 30.02 | 30.09 | 29.89 | 30.02 | 4,106,352 | +0.14(+0.48%) |
Aug 17, 2018 | 29.62 | 30.00 | 29.54 | 29.88 | 5,118,177 | +0.18(+0.61%) |
Aug 16, 2018 | 29.55 | 29.90 | 29.55 | 29.70 | 6,022,918 | +0.48(+1.63%) |
Aug 15, 2018 | 29.35 | 29.37 | 28.88 | 29.22 | 8,205,385 | -0.45(-1.51%) |
Aug 14, 2018 | 29.47 | 29.72 | 29.37 | 29.67 | 3,669,611 | +0.38(+1.31%) |
Aug 13, 2018 | 29.59 | 29.73 | 29.23 | 29.28 | 5,990,270 | -0.23(-0.78%) |
Aug 10, 2018 | 29.57 | 29.71 | 29.36 | 29.51 | 7,816,213 | -0.42(-1.39%) |
Aug 09, 2018 | 30.02 | 30.12 | 29.90 | 29.93 | 2,828,193 | -0.08(-0.27%) |
Aug 08, 2018 | 30.00 | 30.11 | 29.91 | 30.01 | 4,177,890 | -0.03(-0.09%) |
Aug 07, 2018 | 30.01 | 30.14 | 29.98 | 30.04 | 5,520,937 | +0.17(+0.58%) |
Aug 06, 2018 | 29.64 | 29.93 | 29.55 | 29.86 | 4,635,788 | +0.21(+0.72%) |
Aug 03, 2018 | 29.42 | 29.65 | 29.38 | 29.65 | 4,086,286 | +0.28(+0.97%) |
Aug 02, 2018 | 28.79 | 29.43 | 28.72 | 29.37 | 3,929,394 | +0.27(+0.94%) |
Aug 01, 2018 | 29.21 | 29.34 | 28.93 | 29.09 | 4,959,993 | -0.07(-0.24%) |
Jul 31, 2018 | 29.09 | 29.32 | 28.99 | 29.16 | 4,775,851 | +0.28(+0.97%) |
Jul 30, 2018 | 29.22 | 29.26 | 28.77 | 28.88 | 10,003,728 | -0.33(-1.12%) |
Jul 27, 2018 | 29.69 | 29.70 | 28.99 | 29.21 | 9,251,870 | -0.39(-1.33%) |
Jul 26, 2018 | 29.57 | 29.77 | 29.56 | 29.60 | 2,923,548 | -0.18(-0.61%) |
Jul 25, 2018 | 29.21 | 29.83 | 29.19 | 29.78 | 7,200,463 | +0.53(+1.82%) |
Jul 24, 2018 | 29.29 | 29.46 | 29.06 | 29.25 | 5,996,698 | +0.27(+0.93%) |
Jul 23, 2018 | 28.81 | 29.02 | 28.74 | 28.98 | 2,051,030 | +0.10(+0.36%) |
Jul 20, 2018 | 28.90 | 29.03 | 28.83 | 28.88 | 4,591,284 | -0.07(-0.24%) |
Jul 19, 2018 | 29.01 | 29.08 | 28.83 | 28.95 | 3,578,204 | -0.22(-0.75%) |
Jul 18, 2018 | 29.06 | 29.19 | 28.97 | 29.17 | 3,111,471 | +0.11(+0.37%) |
Jul 17, 2018 | 28.64 | 29.15 | 28.62 | 29.06 | 4,525,541 | +0.25(+0.88%) |
Jul 16, 2018 | 28.88 | 28.91 | 28.72 | 28.81 | 4,218,888 | -0.05(-0.19%) |
Jul 13, 2018 | 28.80 | 28.94 | 28.68 | 28.86 | 3,462,665 | +0.04(+0.15%) |
Jul 12, 2018 | 28.61 | 28.84 | 28.48 | 28.82 | 5,487,214 | +0.49(+1.74%) |
Jul 11, 2018 | 28.38 | 28.56 | 28.25 | 28.32 | 9,532,495 | -0.40(-1.38%) |
Jul 10, 2018 | 28.65 | 28.77 | 28.58 | 28.72 | 4,656,916 | +0.19(+0.65%) |
Jul 09, 2018 | 28.27 | 28.55 | 28.26 | 28.53 | 4,432,070 | +0.52(+1.85%) |
Jul 06, 2018 | 27.58 | 28.12 | 27.49 | 28.02 | 6,415,176 | +0.44(+1.59%) |
Jul 05, 2018 | 27.38 | 27.59 | 27.15 | 27.58 | 9,263,398 | +0.45(+1.66%) |
Jul 03, 2018 | 27.13 | 27.13 | 27.13 | 0 | -0.23(-0.85%) | |
Jul 02, 2018 | 26.87 | 27.38 | 26.81 | 27.36 | 9,689,878 | +0.13(+0.47%) |
Jun 29, 2018 | 27.39 | 27.70 | 27.21 | 27.23 | 8,008,844 | +0.08(+0.29%) |
Jun 28, 2018 | 26.82 | 27.32 | 26.67 | 27.15 | 16,685,520 | +0.32(+1.19%) |
Jun 27, 2018 | 27.43 | 27.76 | 26.82 | 26.84 | 11,010,722 | -0.46(-1.69%) |
Jun 26, 2018 | 27.31 | 27.49 | 27.14 | 27.30 | 6,297,614 | +0.11(+0.40%) |
Jun 25, 2018 | 27.68 | 27.71 | 26.80 | 27.19 | 21,822,578 | -0.76(-2.71%) |
Jun 22, 2018 | 28.14 | 28.16 | 27.90 | 27.94 | 5,621,065 | +0.09(+0.32%) |
Jun 21, 2018 | 28.20 | 28.20 | 27.74 | 27.86 | 9,372,080 | -0.36(-1.29%) |
Jun 20, 2018 | 28.28 | 28.37 | 28.14 | 28.22 | 4,910,651 | +0.10(+0.34%) |
Jun 19, 2018 | 27.82 | 28.17 | 27.71 | 28.13 | 7,833,568 | -0.22(-0.78%) |
Jun 18, 2018 | 28.12 | 28.37 | 28.01 | 28.35 | 6,628,777 | -0.12(-0.42%) |
Jun 15, 2018 | 28.53 | 28.10 | 28.47 | 5,421,976 | -0.08(-0.27%) | |
Jun 14, 2018 | 28.59 | 28.66 | 28.40 | 28.54 | 6,634,532 | +0.16(+0.58%) |
Jun 13, 2018 | 28.64 | 28.70 | 28.36 | 28.38 | 6,802,551 | -0.22(-0.79%) |
Jun 12, 2018 | 28.62 | 28.67 | 28.44 | 28.60 | 4,565,707 | +0.09(+0.32%) |
Jun 11, 2018 | 28.48 | 28.69 | 28.46 | 28.51 | 3,954,556 | +0.07(+0.24%) |
Jun 08, 2018 | 28.16 | 28.46 | 28.13 | 28.45 | 3,315,753 | +0.17(+0.60%) |
Jun 07, 2018 | 28.39 | 28.46 | 28.07 | 28.27 | 7,347,598 | -0.03(-0.12%) |
Jun 06, 2018 | 28.31 | 27.82 | 28.31 | 5,157,030 | +0.45(+1.61%) | |
Jun 05, 2018 | 27.81 | 27.91 | 27.64 | 27.86 | 6,307,681 | +0.07(+0.25%) |
Jun 04, 2018 | 27.71 | 27.84 | 27.66 | 27.79 | 6,741,784 | +0.27(+0.97%) |