Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 39.73 | 39.73 | 39.73 | 0 | +0.08(+0.20%) | |
Aug 30, 2018 | 39.61 | 40.08 | 39.40 | 39.65 | 4,412,374 | -0.10(-0.25%) |
Aug 29, 2018 | 39.90 | 40.28 | 39.50 | 39.75 | 4,556,312 | -0.19(-0.47%) |
Aug 28, 2018 | 38.93 | 39.94 | 38.86 | 39.93 | 7,512,565 | +1.15(+2.96%) |
Aug 27, 2018 | 38.29 | 39.08 | 38.29 | 38.78 | 11,449,216 | +0.69(+1.80%) |
Aug 24, 2018 | 38.18 | 38.42 | 37.81 | 38.10 | 3,629,282 | -0.01(-0.03%) |
Aug 23, 2018 | 38.46 | 38.66 | 38.00 | 38.11 | 4,006,499 | -0.35(-0.92%) |
Aug 22, 2018 | 39.33 | 39.44 | 38.41 | 38.46 | 5,699,373 | -1.12(-2.83%) |
Aug 21, 2018 | 39.24 | 39.95 | 39.10 | 39.58 | 6,614,928 | +0.33(+0.85%) |
Aug 20, 2018 | 37.33 | 39.35 | 37.28 | 39.25 | 9,811,608 | +2.16(+5.82%) |
Aug 17, 2018 | 37.28 | 37.50 | 37.02 | 37.09 | 6,485,876 | -0.36(-0.97%) |
Aug 16, 2018 | 37.05 | 37.74 | 36.74 | 37.45 | 5,988,256 | +0.71(+1.92%) |
Aug 15, 2018 | 36.27 | 36.81 | 35.74 | 36.74 | 5,705,841 | +0.34(+0.94%) |
Aug 14, 2018 | 36.15 | 36.86 | 36.14 | 36.40 | 3,946,610 | +0.29(+0.82%) |
Aug 13, 2018 | 36.60 | 36.63 | 36.00 | 36.10 | 4,128,708 | -0.46(-1.26%) |
Aug 10, 2018 | 37.05 | 37.09 | 35.77 | 36.57 | 7,623,765 | -0.65(-1.74%) |
Aug 09, 2018 | 37.83 | 38.02 | 37.17 | 37.21 | 3,769,635 | -0.45(-1.20%) |
Aug 08, 2018 | 37.69 | 38.14 | 37.51 | 37.67 | 3,966,269 | +0.12(+0.31%) |
Aug 07, 2018 | 37.93 | 38.02 | 37.48 | 37.55 | 6,549,014 | -0.15(-0.39%) |
Aug 06, 2018 | 37.55 | 37.77 | 37.16 | 37.69 | 3,403,586 | +0.09(+0.24%) |
Aug 03, 2018 | 37.25 | 37.80 | 37.24 | 37.61 | 4,061,096 | +0.48(+1.29%) |
Aug 02, 2018 | 37.06 | 37.31 | 36.56 | 37.13 | 6,048,818 | -0.21(-0.55%) |
Aug 01, 2018 | 38.55 | 38.63 | 36.89 | 37.33 | 7,233,382 | -1.37(-3.54%) |
Jul 31, 2018 | 38.43 | 39.03 | 38.31 | 38.70 | 5,885,779 | +0.56(+1.46%) |
Jul 30, 2018 | 39.04 | 39.44 | 38.11 | 38.14 | 5,869,187 | -0.70(-1.81%) |
Jul 27, 2018 | 39.08 | 39.99 | 38.67 | 38.85 | 8,627,800 | -0.32(-0.82%) |
Jul 26, 2018 | 37.05 | 39.59 | 36.80 | 39.17 | 13,109,517 | +1.79(+4.79%) |
Jul 25, 2018 | 36.53 | 37.53 | 36.53 | 37.38 | 7,497,814 | +0.72(+1.98%) |
Jul 24, 2018 | 37.38 | 37.58 | 36.26 | 36.66 | 6,553,848 | -0.58(-1.55%) |
Jul 23, 2018 | 36.85 | 37.41 | 36.57 | 37.23 | 4,798,927 | +0.16(+0.42%) |
Jul 20, 2018 | 37.16 | 37.57 | 37.01 | 37.08 | 5,417,987 | -0.24(-0.66%) |
Jul 19, 2018 | 37.51 | 37.57 | 36.75 | 37.32 | 5,092,736 | -0.23(-0.63%) |
Jul 18, 2018 | 37.20 | 38.37 | 37.20 | 37.56 | 10,520,182 | +0.97(+2.65%) |
Jul 17, 2018 | 36.31 | 37.24 | 36.29 | 36.59 | 6,406,562 | +0.10(+0.27%) |
Jul 16, 2018 | 36.47 | 36.78 | 36.15 | 36.49 | 5,474,474 | +0.16(+0.43%) |
Jul 13, 2018 | 35.54 | 36.47 | 35.37 | 36.33 | 11,076,462 | +0.77(+2.17%) |
Jul 12, 2018 | 35.99 | 34.89 | 35.56 | 12,491,098 | +0.36(+1.03%) | |
Jul 11, 2018 | 37.50 | 37.53 | 35.14 | 35.20 | 25,429,874 | -3.09(-8.08%) |
Jul 10, 2018 | 38.55 | 38.57 | 37.68 | 38.29 | 5,013,904 | -0.19(-0.48%) |
Jul 09, 2018 | 37.40 | 38.58 | 37.26 | 38.48 | 4,628,048 | +1.19(+3.20%) |
Jul 06, 2018 | 37.38 | 37.58 | 36.96 | 37.28 | 3,774,941 | +0.10(+0.26%) |
Jul 05, 2018 | 37.05 | 37.37 | 36.73 | 37.19 | 6,314,167 | +0.23(+0.64%) |
Jul 03, 2018 | 36.95 | 36.95 | 36.95 | 0 | -0.60(-1.59%) | |
Jul 02, 2018 | 36.94 | 37.58 | 36.65 | 37.55 | 3,436,216 | +0.39(+1.05%) |
Jun 29, 2018 | 37.44 | 37.93 | 37.02 | 37.16 | 6,162,644 | -0.23(-0.63%) |
Jun 28, 2018 | 37.52 | 37.71 | 36.28 | 37.39 | 8,080,641 | -0.06(-0.16%) |
Jun 27, 2018 | 38.26 | 38.35 | 37.44 | 37.45 | 7,551,187 | -0.81(-2.12%) |
Jun 26, 2018 | 39.03 | 39.11 | 38.16 | 38.26 | 6,166,992 | -0.58(-1.49%) |
Jun 25, 2018 | 40.22 | 40.40 | 38.46 | 38.84 | 7,278,459 | -1.63(-4.04%) |
Jun 22, 2018 | 40.58 | 41.51 | 40.15 | 40.47 | 9,312,342 | -0.14(-0.34%) |
Jun 21, 2018 | 41.14 | 41.60 | 40.49 | 40.61 | 5,132,104 | -0.53(-1.28%) |
Jun 20, 2018 | 40.77 | 41.44 | 40.47 | 41.14 | 5,037,234 | +0.51(+1.25%) |
Jun 19, 2018 | 41.14 | 41.32 | 40.22 | 40.63 | 5,694,317 | -0.91(-2.19%) |
Jun 18, 2018 | 41.73 | 41.78 | 41.05 | 41.54 | 5,487,020 | -0.32(-0.77%) |
Jun 15, 2018 | 42.20 | 41.42 | 41.86 | 7,184,095 | -0.30(-0.72%) | |
Jun 14, 2018 | 42.15 | 42.57 | 41.89 | 42.17 | 4,106,287 | +0.16(+0.37%) |
Jun 13, 2018 | 42.47 | 42.76 | 41.92 | 42.01 | 6,118,528 | -0.48(-1.13%) |
Jun 12, 2018 | 43.29 | 43.36 | 42.18 | 42.49 | 5,316,178 | -0.73(-1.70%) |
Jun 11, 2018 | 42.33 | 43.98 | 42.33 | 43.22 | 6,580,084 | +1.03(+2.44%) |
Jun 08, 2018 | 43.03 | 43.04 | 42.05 | 42.20 | 6,408,750 | -0.71(-1.67%) |
Jun 07, 2018 | 43.34 | 43.54 | 42.53 | 42.91 | 3,809,567 | -0.34(-0.79%) |
Jun 06, 2018 | 43.29 | 41.97 | 43.25 | 6,643,143 | +0.01(+0.02%) | |
Jun 05, 2018 | 43.83 | 44.07 | 42.88 | 43.24 | 5,081,428 | -0.67(-1.52%) |
Jun 04, 2018 | 43.11 | 44.06 | 43.03 | 43.91 | 5,807,395 | +0.84(+1.95%) |