Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 35.84 | 35.84 | 35.84 | 0 | -0.30(-0.82%) | |
Aug 30, 2018 | 36.43 | 36.49 | 35.94 | 36.13 | 8,456,580 | -0.45(-1.23%) |
Aug 29, 2018 | 36.58 | 36.79 | 36.28 | 36.58 | 6,335,130 | +0.04(+0.12%) |
Aug 28, 2018 | 36.92 | 37.07 | 36.35 | 36.54 | 7,390,577 | -0.31(-0.83%) |
Aug 27, 2018 | 36.76 | 37.19 | 36.69 | 36.84 | 5,706,666 | +0.18(+0.49%) |
Aug 24, 2018 | 37.02 | 37.19 | 36.56 | 36.66 | 5,700,122 | -0.02(-0.05%) |
Aug 23, 2018 | 36.85 | 36.97 | 36.56 | 36.68 | 5,424,296 | -0.33(-0.90%) |
Aug 22, 2018 | 37.08 | 37.31 | 36.90 | 37.01 | 5,080,397 | +0.26(+0.71%) |
Aug 21, 2018 | 36.69 | 37.11 | 36.67 | 36.75 | 5,967,944 | +0.46(+1.26%) |
Aug 20, 2018 | 35.94 | 36.63 | 35.86 | 36.30 | 6,099,162 | +0.39(+1.08%) |
Aug 17, 2018 | 35.67 | 36.00 | 35.51 | 35.91 | 6,758,871 | +0.18(+0.50%) |
Aug 16, 2018 | 35.77 | 36.10 | 35.61 | 35.73 | 7,600,231 | +0.06(+0.18%) |
Aug 15, 2018 | 36.28 | 36.31 | 34.98 | 35.67 | 10,344,245 | -0.87(-2.39%) |
Aug 14, 2018 | 36.89 | 37.06 | 36.51 | 36.54 | 5,719,962 | -0.16(-0.44%) |
Aug 13, 2018 | 37.59 | 37.63 | 36.62 | 36.70 | 9,362,899 | -0.98(-2.60%) |
Aug 10, 2018 | 37.32 | 37.72 | 37.05 | 37.68 | 4,377,021 | +0.39(+1.04%) |
Aug 09, 2018 | 37.79 | 37.85 | 37.21 | 37.29 | 6,870,494 | -0.47(-1.24%) |
Aug 08, 2018 | 37.51 | 38.01 | 37.49 | 37.76 | 5,844,485 | +0.00(+0.00%) |
Aug 07, 2018 | 38.10 | 38.15 | 37.70 | 37.76 | 7,299,103 | +0.06(+0.17%) |
Aug 06, 2018 | 37.88 | 37.95 | 37.59 | 37.70 | 5,702,777 | -0.08(-0.21%) |
Aug 03, 2018 | 37.73 | 38.16 | 37.61 | 37.78 | 8,165,675 | +0.13(+0.33%) |
Aug 02, 2018 | 37.19 | 37.86 | 37.19 | 37.65 | 7,299,858 | -0.13(-0.36%) |
Aug 01, 2018 | 37.72 | 38.08 | 37.19 | 37.79 | 10,258,572 | -0.32(-0.85%) |
Jul 31, 2018 | 38.05 | 38.17 | 37.27 | 38.11 | 11,403,684 | +0.12(+0.31%) |
Jul 30, 2018 | 38.01 | 38.53 | 37.90 | 37.99 | 10,045,093 | +0.44(+1.17%) |
Jul 27, 2018 | 37.05 | 37.81 | 37.01 | 37.55 | 11,757,762 | +0.44(+1.19%) |
Jul 26, 2018 | 36.03 | 37.35 | 35.86 | 37.11 | 19,226,222 | +1.34(+3.74%) |
Jul 25, 2018 | 36.31 | 36.31 | 35.48 | 35.78 | 24,655,720 | -0.48(-1.31%) |
Jul 24, 2018 | 37.65 | 37.68 | 36.13 | 36.25 | 27,655,226 | -1.07(-2.86%) |
Jul 23, 2018 | 38.27 | 38.68 | 37.06 | 37.32 | 34,547,804 | -3.29(-8.10%) |
Jul 20, 2018 | 40.57 | 40.69 | 40.30 | 40.61 | 11,804,165 | +0.22(+0.53%) |
Jul 19, 2018 | 40.02 | 40.75 | 39.88 | 40.39 | 7,110,083 | +0.14(+0.36%) |
Jul 18, 2018 | 40.21 | 40.51 | 39.59 | 40.25 | 7,632,027 | -0.23(-0.58%) |
Jul 17, 2018 | 40.20 | 40.88 | 39.99 | 40.48 | 8,105,378 | +0.09(+0.22%) |
Jul 16, 2018 | 40.23 | 40.42 | 39.84 | 40.39 | 5,877,925 | -0.35(-0.86%) |
Jul 13, 2018 | 40.43 | 40.97 | 40.26 | 40.74 | 5,128,229 | +0.39(+0.96%) |
Jul 12, 2018 | 40.72 | 40.79 | 40.08 | 40.36 | 7,561,203 | -0.16(-0.40%) |
Jul 11, 2018 | 40.95 | 41.26 | 40.22 | 40.52 | 8,995,154 | -1.04(-2.51%) |
Jul 10, 2018 | 41.59 | 42.25 | 41.35 | 41.56 | 9,603,751 | +0.39(+0.94%) |
Jul 09, 2018 | 40.55 | 41.30 | 40.55 | 41.17 | 7,381,169 | +0.81(+2.00%) |
Jul 06, 2018 | 39.67 | 40.43 | 39.48 | 40.37 | 6,315,953 | +0.43(+1.08%) |
Jul 05, 2018 | 40.19 | 40.24 | 39.82 | 39.93 | 6,019,678 | -0.07(-0.18%) |
Jul 03, 2018 | 40.01 | 40.01 | 40.01 | 0 | +0.05(+0.13%) | |
Jul 02, 2018 | 40.32 | 40.32 | 39.54 | 39.95 | 8,378,479 | -0.53(-1.31%) |
Jun 29, 2018 | 40.94 | 41.15 | 40.42 | 40.48 | 9,598,860 | -0.51(-1.25%) |
Jun 28, 2018 | 41.19 | 41.33 | 40.68 | 40.99 | 8,272,808 | -0.19(-0.46%) |
Jun 27, 2018 | 41.32 | 42.17 | 41.07 | 41.18 | 9,612,830 | +0.45(+1.10%) |
Jun 26, 2018 | 40.49 | 40.84 | 39.90 | 40.73 | 9,411,043 | +0.09(+0.22%) |
Jun 25, 2018 | 41.23 | 41.36 | 40.17 | 40.64 | 10,646,076 | -0.88(-2.12%) |
Jun 22, 2018 | 42.17 | 42.54 | 41.31 | 41.52 | 16,830,122 | +1.17(+2.89%) |
Jun 21, 2018 | 40.88 | 40.88 | 40.03 | 40.36 | 10,336,736 | -0.71(-1.73%) |
Jun 20, 2018 | 41.75 | 41.75 | 40.88 | 41.07 | 9,640,910 | -0.36(-0.87%) |
Jun 19, 2018 | 41.35 | 41.67 | 40.99 | 41.43 | 9,289,262 | -0.46(-1.09%) |
Jun 18, 2018 | 41.61 | 42.25 | 41.60 | 41.88 | 6,647,952 | +0.02(+0.04%) |
Jun 15, 2018 | 42.88 | 41.33 | 41.87 | 16,863,674 | -1.02(-2.37%) | |
Jun 14, 2018 | 42.90 | 43.23 | 42.67 | 42.88 | 7,652,416 | +0.05(+0.13%) |
Jun 13, 2018 | 42.96 | 43.38 | 42.70 | 42.83 | 9,694,406 | -0.17(-0.40%) |
Jun 12, 2018 | 43.03 | 43.19 | 42.53 | 43.00 | 10,510,993 | +0.00(+0.00%) |
Jun 11, 2018 | 43.20 | 43.38 | 42.79 | 43.00 | 8,377,258 | -0.22(-0.50%) |
Jun 08, 2018 | 43.91 | 43.92 | 42.71 | 43.21 | 10,437,723 | -0.75(-1.70%) |
Jun 07, 2018 | 43.72 | 44.46 | 43.62 | 43.96 | 7,936,311 | +0.57(+1.30%) |
Jun 06, 2018 | 43.59 | 42.89 | 43.39 | 12,156,523 | +0.39(+0.90%) | |
Jun 05, 2018 | 42.82 | 43.19 | 42.58 | 43.01 | 9,303,230 | +0.09(+0.21%) |
Jun 04, 2018 | 44.01 | 44.08 | 42.78 | 42.92 | 12,842,266 | -1.01(-2.30%) |