Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 38.18 | 38.18 | 38.18 | 0 | +0.12(+0.32%) | |
Aug 30, 2018 | 38.83 | 38.96 | 38.01 | 38.05 | 8,938,038 | -0.59(-1.52%) |
Aug 29, 2018 | 37.82 | 38.86 | 37.73 | 38.64 | 14,019,193 | +1.56(+4.20%) |
Aug 28, 2018 | 37.12 | 37.44 | 37.00 | 37.08 | 12,200,979 | +0.72(+1.97%) |
Aug 27, 2018 | 36.28 | 36.52 | 36.22 | 36.36 | 6,546,445 | +0.25(+0.70%) |
Aug 24, 2018 | 35.84 | 36.26 | 35.75 | 36.11 | 4,832,988 | +0.49(+1.38%) |
Aug 23, 2018 | 36.16 | 36.21 | 35.62 | 35.62 | 4,711,001 | -0.19(-0.54%) |
Aug 22, 2018 | 35.77 | 35.94 | 35.50 | 35.81 | 6,295,724 | +0.01(+0.02%) |
Aug 21, 2018 | 35.35 | 35.93 | 35.34 | 35.80 | 6,938,413 | +0.69(+1.97%) |
Aug 20, 2018 | 35.04 | 35.24 | 34.94 | 35.11 | 4,747,116 | -0.03(-0.07%) |
Aug 17, 2018 | 35.19 | 35.21 | 34.84 | 35.14 | 9,018,898 | -0.25(-0.69%) |
Aug 16, 2018 | 35.42 | 35.66 | 35.35 | 35.38 | 6,330,782 | -0.04(-0.10%) |
Aug 15, 2018 | 35.42 | 35.51 | 35.13 | 35.42 | 6,912,539 | -0.40(-1.12%) |
Aug 14, 2018 | 35.90 | 36.07 | 35.79 | 35.82 | 6,097,703 | +0.18(+0.49%) |
Aug 13, 2018 | 35.63 | 35.89 | 35.44 | 35.65 | 7,661,426 | -0.28(-0.78%) |
Aug 10, 2018 | 36.16 | 36.16 | 35.72 | 35.93 | 8,055,019 | -0.71(-1.94%) |
Aug 09, 2018 | 36.72 | 36.73 | 36.50 | 36.64 | 5,154,396 | -0.11(-0.31%) |
Aug 08, 2018 | 36.39 | 36.87 | 36.29 | 36.75 | 5,812,462 | +0.64(+1.77%) |
Aug 07, 2018 | 35.96 | 36.12 | 35.76 | 36.11 | 8,558,583 | +0.15(+0.41%) |
Aug 06, 2018 | 36.08 | 36.27 | 35.90 | 35.96 | 8,274,975 | -0.54(-1.49%) |
Aug 03, 2018 | 36.46 | 36.73 | 36.39 | 36.50 | 5,225,050 | +0.12(+0.34%) |
Aug 02, 2018 | 35.99 | 36.47 | 35.90 | 36.38 | 5,332,467 | -0.14(-0.38%) |
Aug 01, 2018 | 36.29 | 36.54 | 36.18 | 36.52 | 6,983,947 | +0.44(+1.21%) |
Jul 31, 2018 | 36.13 | 36.41 | 35.98 | 36.08 | 5,603,185 | +0.11(+0.29%) |
Jul 30, 2018 | 36.29 | 36.36 | 35.80 | 35.98 | 5,909,288 | -0.32(-0.87%) |
Jul 27, 2018 | 35.85 | 36.70 | 35.85 | 36.29 | 10,813,268 | +0.55(+1.54%) |
Jul 26, 2018 | 35.84 | 35.41 | 35.74 | 9,680,554 | -0.06(-0.17%) | |
Jul 25, 2018 | 35.49 | 35.81 | 35.30 | 35.80 | 8,823,111 | +0.44(+1.24%) |
Jul 24, 2018 | 35.99 | 36.08 | 35.36 | 35.37 | 8,015,141 | -0.31(-0.86%) |
Jul 23, 2018 | 35.74 | 35.88 | 35.58 | 35.67 | 7,803,263 | +0.01(+0.02%) |
Jul 20, 2018 | 35.02 | 35.77 | 34.88 | 35.66 | 16,537,893 | +0.81(+2.31%) |
Jul 19, 2018 | 34.53 | 35.36 | 33.82 | 34.86 | 20,285,262 | +1.23(+3.64%) |
Jul 18, 2018 | 33.31 | 33.69 | 33.16 | 33.63 | 12,027,760 | +0.32(+0.97%) |
Jul 17, 2018 | 32.84 | 33.38 | 32.70 | 33.31 | 7,124,587 | +0.22(+0.66%) |
Jul 16, 2018 | 33.17 | 33.18 | 32.96 | 33.09 | 6,166,108 | +0.02(+0.05%) |
Jul 13, 2018 | 32.87 | 33.10 | 32.82 | 33.07 | 5,650,440 | +0.40(+1.23%) |
Jul 12, 2018 | 32.69 | 32.91 | 32.57 | 32.67 | 6,024,534 | +0.30(+0.92%) |
Jul 11, 2018 | 32.69 | 32.70 | 32.31 | 32.37 | 8,355,395 | -0.84(-2.53%) |
Jul 10, 2018 | 32.81 | 33.23 | 32.81 | 33.21 | 8,235,855 | +0.09(+0.26%) |
Jul 09, 2018 | 33.16 | 33.30 | 32.90 | 33.12 | 8,136,114 | +0.49(+1.50%) |
Jul 06, 2018 | 32.24 | 32.70 | 32.19 | 32.63 | 8,291,570 | +0.60(+1.86%) |
Jul 05, 2018 | 31.87 | 32.05 | 31.73 | 32.04 | 10,542,297 | +0.18(+0.55%) |
Jul 03, 2018 | 31.86 | 31.86 | 31.86 | 0 | -0.13(-0.41%) | |
Jul 02, 2018 | 31.71 | 32.02 | 31.56 | 32.00 | 8,411,683 | -0.02(-0.05%) |
Jun 29, 2018 | 32.20 | 31.91 | 32.01 | 9,240,759 | +0.54(+1.73%) | |
Jun 28, 2018 | 31.08 | 31.47 | 30.95 | 31.47 | 8,221,582 | +0.38(+1.21%) |
Jun 27, 2018 | 31.74 | 31.80 | 31.09 | 31.09 | 10,048,036 | -0.83(-2.61%) |
Jun 26, 2018 | 31.81 | 32.14 | 31.62 | 31.93 | 10,069,383 | -0.04(-0.14%) |
Jun 25, 2018 | 31.79 | 32.01 | 31.57 | 31.97 | 12,023,467 | -0.26(-0.81%) |
Jun 22, 2018 | 32.36 | 32.39 | 32.10 | 32.23 | 12,308,970 | +0.42(+1.33%) |
Jun 21, 2018 | 32.02 | 32.14 | 31.75 | 31.81 | 10,936,260 | -0.62(-1.90%) |
Jun 20, 2018 | 32.42 | 32.62 | 32.14 | 32.43 | 10,252,492 | +0.67(+2.10%) |
Jun 19, 2018 | 31.88 | 32.10 | 31.58 | 31.76 | 11,648,491 | -0.58(-1.80%) |
Jun 18, 2018 | 32.39 | 32.43 | 31.99 | 32.34 | 10,552,435 | -0.37(-1.14%) |
Jun 15, 2018 | 32.92 | 32.64 | 32.71 | 13,288,583 | +0.08(+0.23%) | |
Jun 14, 2018 | 33.00 | 33.03 | 32.64 | 32.64 | 9,031,216 | -0.38(-1.15%) |
Jun 13, 2018 | 33.59 | 33.72 | 33.02 | 33.02 | 11,371,253 | -0.13(-0.38%) |
Jun 12, 2018 | 33.08 | 33.28 | 32.95 | 33.14 | 7,785,107 | +0.37(+1.14%) |
Jun 11, 2018 | 32.98 | 33.10 | 32.77 | 32.77 | 5,335,951 | -0.14(-0.44%) |
Jun 08, 2018 | 33.11 | 33.11 | 32.57 | 32.92 | 9,557,819 | -0.50(-1.49%) |
Jun 07, 2018 | 33.45 | 33.77 | 33.36 | 33.41 | 9,718,195 | -0.03(-0.10%) |
Jun 06, 2018 | 33.45 | 33.45 | 11,625,702 | +0.02(+0.05%) | ||
Jun 05, 2018 | 33.57 | 33.70 | 33.31 | 33.43 | 7,505,436 | -0.36(-1.08%) |
Jun 04, 2018 | 33.69 | 33.82 | 33.54 | 33.80 | 10,558,388 | +0.65(+1.96%) |