Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 31.68 | 31.68 | 31.68 | 0 | -0.52(-1.61%) | |
Aug 30, 2018 | 32.07 | 32.26 | 32.01 | 32.20 | 7,416,940 | +0.14(+0.44%) |
Aug 29, 2018 | 31.99 | 32.19 | 31.89 | 32.05 | 5,490,462 | +0.10(+0.30%) |
Aug 28, 2018 | 32.25 | 32.32 | 31.90 | 31.96 | 5,550,247 | -0.45(-1.39%) |
Aug 27, 2018 | 32.20 | 32.45 | 32.19 | 32.41 | 4,654,380 | +0.33(+1.04%) |
Aug 24, 2018 | 31.95 | 32.28 | 31.92 | 32.08 | 9,700,245 | +0.35(+1.12%) |
Aug 23, 2018 | 31.92 | 31.94 | 31.67 | 31.72 | 10,688,275 | -0.03(-0.09%) |
Aug 22, 2018 | 31.77 | 31.85 | 31.68 | 31.75 | 10,763,442 | +0.38(+1.22%) |
Aug 21, 2018 | 31.48 | 31.60 | 31.32 | 31.37 | 5,158,507 | +0.06(+0.19%) |
Aug 20, 2018 | 31.20 | 31.36 | 31.15 | 31.31 | 5,943,849 | +0.35(+1.12%) |
Aug 17, 2018 | 30.95 | 31.08 | 30.81 | 30.96 | 7,300,022 | +0.14(+0.46%) |
Aug 16, 2018 | 31.04 | 31.12 | 30.81 | 30.82 | 10,330,036 | +0.14(+0.46%) |
Aug 15, 2018 | 31.09 | 31.11 | 30.51 | 30.68 | 15,192,662 | -0.80(-2.53%) |
Aug 14, 2018 | 31.75 | 31.81 | 31.46 | 31.48 | 5,254,371 | -0.05(-0.16%) |
Aug 13, 2018 | 31.66 | 31.84 | 31.48 | 31.53 | 6,349,009 | -0.23(-0.72%) |
Aug 10, 2018 | 31.55 | 31.76 | 31.54 | 31.76 | 10,346,188 | -0.40(-1.24%) |
Aug 09, 2018 | 32.48 | 32.57 | 32.11 | 32.16 | 5,867,203 | -0.36(-1.10%) |
Aug 08, 2018 | 32.68 | 32.68 | 32.36 | 32.52 | 6,316,797 | -0.07(-0.20%) |
Aug 07, 2018 | 32.81 | 32.86 | 32.58 | 32.58 | 8,116,093 | +0.43(+1.34%) |
Aug 06, 2018 | 31.93 | 32.23 | 31.88 | 32.15 | 6,501,880 | +0.12(+0.36%) |
Aug 03, 2018 | 31.84 | 32.09 | 31.84 | 32.04 | 5,216,826 | +0.15(+0.46%) |
Aug 02, 2018 | 31.70 | 32.02 | 31.56 | 31.89 | 12,318,086 | -0.55(-1.71%) |
Aug 01, 2018 | 32.49 | 32.55 | 32.23 | 32.44 | 9,711,208 | -0.41(-1.24%) |
Jul 31, 2018 | 32.86 | 33.09 | 32.66 | 32.85 | 8,803,740 | +0.50(+1.53%) |
Jul 30, 2018 | 32.72 | 32.76 | 32.33 | 32.36 | 8,478,339 | -0.07(-0.22%) |
Jul 27, 2018 | 32.49 | 32.66 | 32.36 | 32.43 | 7,271,769 | -0.01(-0.05%) |
Jul 26, 2018 | 32.17 | 32.58 | 32.12 | 32.44 | 7,235,003 | -0.37(-1.13%) |
Jul 25, 2018 | 32.42 | 32.87 | 32.34 | 32.82 | 4,945,688 | +0.16(+0.49%) |
Jul 24, 2018 | 32.49 | 32.81 | 32.47 | 32.66 | 5,028,834 | +0.42(+1.29%) |
Jul 23, 2018 | 32.55 | 32.66 | 32.24 | 32.24 | 6,019,058 | -0.21(-0.65%) |
Jul 20, 2018 | 32.38 | 32.58 | 32.27 | 32.45 | 9,248,526 | +0.07(+0.23%) |
Jul 19, 2018 | 32.27 | 32.50 | 32.26 | 32.38 | 9,165,429 | +0.14(+0.43%) |
Jul 18, 2018 | 32.01 | 32.36 | 31.85 | 32.24 | 10,253,103 | -0.13(-0.40%) |
Jul 17, 2018 | 32.06 | 32.53 | 32.00 | 32.37 | 11,930,017 | -0.14(-0.43%) |
Jul 16, 2018 | 32.39 | 32.65 | 32.22 | 32.51 | 14,271,602 | -0.55(-1.65%) |
Jul 13, 2018 | 32.69 | 33.20 | 32.66 | 33.06 | 8,755,429 | +0.01(+0.04%) |
Jul 12, 2018 | 33.00 | 33.14 | 32.85 | 33.04 | 7,549,971 | +0.15(+0.47%) |
Jul 11, 2018 | 33.30 | 33.52 | 32.82 | 32.89 | 18,113,522 | -1.39(-4.06%) |
Jul 10, 2018 | 34.16 | 34.43 | 34.13 | 34.28 | 9,901,043 | +0.33(+0.97%) |
Jul 09, 2018 | 33.57 | 33.96 | 33.56 | 33.95 | 7,122,428 | +0.48(+1.44%) |
Jul 06, 2018 | 33.25 | 33.59 | 33.20 | 33.47 | 4,053,127 | -0.04(-0.13%) |
Jul 05, 2018 | 33.76 | 33.81 | 33.40 | 33.51 | 7,273,454 | +0.07(+0.22%) |
Jul 03, 2018 | 33.44 | 33.44 | 33.44 | 0 | +0.51(+1.55%) | |
Jul 02, 2018 | 32.99 | 33.03 | 32.75 | 32.93 | 5,695,768 | -0.34(-1.01%) |
Jun 29, 2018 | 33.35 | 33.61 | 33.26 | 33.27 | 5,815,758 | -0.01(-0.02%) |
Jun 28, 2018 | 33.08 | 33.40 | 32.92 | 33.27 | 6,376,681 | +0.17(+0.51%) |
Jun 27, 2018 | 33.38 | 33.64 | 33.05 | 33.11 | 14,591,716 | +0.40(+1.23%) |
Jun 26, 2018 | 32.77 | 32.86 | 32.43 | 32.71 | 11,438,897 | +0.47(+1.47%) |
Jun 25, 2018 | 32.73 | 32.78 | 32.09 | 32.23 | 8,588,652 | -1.12(-3.36%) |
Jun 22, 2018 | 33.38 | 33.64 | 33.30 | 33.35 | 12,190,262 | +1.18(+3.67%) |
Jun 21, 2018 | 32.50 | 32.52 | 32.15 | 32.17 | 6,885,568 | -0.44(-1.34%) |
Jun 20, 2018 | 32.92 | 32.95 | 32.42 | 32.61 | 8,133,143 | -0.28(-0.86%) |
Jun 19, 2018 | 32.75 | 32.94 | 32.61 | 32.90 | 6,283,879 | -0.15(-0.44%) |
Jun 18, 2018 | 32.81 | 33.21 | 32.80 | 33.04 | 7,112,506 | +0.16(+0.49%) |
Jun 15, 2018 | 33.84 | 32.80 | 32.88 | 10,371,305 | -0.95(-2.82%) | |
Jun 14, 2018 | 33.89 | 34.18 | 33.76 | 33.84 | 7,734,740 | +0.31(+0.93%) |
Jun 13, 2018 | 33.51 | 33.67 | 33.37 | 33.52 | 11,194,002 | -0.08(-0.24%) |
Jun 12, 2018 | 34.03 | 34.08 | 33.38 | 33.60 | 15,268,855 | -0.73(-2.12%) |
Jun 11, 2018 | 34.21 | 34.48 | 34.12 | 34.33 | 5,105,252 | +0.06(+0.17%) |
Jun 08, 2018 | 34.47 | 34.53 | 34.00 | 34.27 | 6,519,809 | -0.12(-0.34%) |
Jun 07, 2018 | 34.22 | 34.66 | 34.09 | 34.39 | 14,414,567 | +0.67(+1.99%) |
Jun 06, 2018 | 33.60 | 33.72 | 7,342,379 | -0.01(-0.02%) | ||
Jun 05, 2018 | 33.51 | 33.88 | 33.40 | 33.73 | 7,601,604 | +0.24(+0.72%) |
Jun 04, 2018 | 33.75 | 33.84 | 33.45 | 33.49 | 6,947,316 | +0.03(+0.09%) |