Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 37.53 | 37.53 | 37.53 | 0 | +0.25(+0.66%) | |
Aug 30, 2018 | 37.41 | 37.62 | 37.22 | 37.28 | 7,041,447 | -0.09(-0.24%) |
Aug 29, 2018 | 37.12 | 37.52 | 37.07 | 37.37 | 5,463,368 | +0.25(+0.69%) |
Aug 28, 2018 | 37.34 | 37.39 | 37.01 | 37.12 | 4,338,395 | -0.21(-0.56%) |
Aug 27, 2018 | 37.45 | 37.55 | 37.18 | 37.33 | 4,436,389 | +0.09(+0.24%) |
Aug 24, 2018 | 37.03 | 37.41 | 36.94 | 37.24 | 5,470,127 | +0.26(+0.71%) |
Aug 23, 2018 | 36.97 | 37.25 | 36.82 | 36.98 | 6,187,196 | -0.15(-0.40%) |
Aug 22, 2018 | 37.29 | 37.36 | 36.84 | 37.13 | 4,480,219 | -0.26(-0.70%) |
Aug 21, 2018 | 37.69 | 37.79 | 37.22 | 37.39 | 5,118,316 | -0.23(-0.61%) |
Aug 20, 2018 | 37.56 | 37.91 | 37.46 | 37.62 | 5,882,629 | +0.10(+0.26%) |
Aug 17, 2018 | 36.93 | 37.63 | 36.92 | 37.52 | 7,279,047 | +0.53(+1.42%) |
Aug 16, 2018 | 36.84 | 37.17 | 36.80 | 37.00 | 6,461,644 | +0.26(+0.72%) |
Aug 15, 2018 | 36.53 | 36.84 | 36.49 | 36.73 | 6,367,463 | -0.05(-0.14%) |
Aug 14, 2018 | 36.87 | 37.09 | 36.78 | 36.78 | 5,159,181 | -0.03(-0.07%) |
Aug 13, 2018 | 36.87 | 36.98 | 36.62 | 36.81 | 6,263,654 | -0.04(-0.10%) |
Aug 10, 2018 | 37.00 | 37.10 | 36.79 | 36.85 | 5,112,487 | -0.19(-0.52%) |
Aug 09, 2018 | 37.34 | 37.49 | 37.00 | 37.04 | 6,140,895 | -0.20(-0.54%) |
Aug 08, 2018 | 37.72 | 37.79 | 37.23 | 37.24 | 5,400,579 | -0.48(-1.28%) |
Aug 07, 2018 | 38.08 | 38.08 | 37.63 | 37.72 | 7,709,113 | -0.29(-0.76%) |
Aug 06, 2018 | 38.43 | 38.44 | 37.99 | 38.01 | 7,414,345 | -0.43(-1.12%) |
Aug 03, 2018 | 38.03 | 38.86 | 37.92 | 38.44 | 11,277,863 | +0.53(+1.39%) |
Aug 02, 2018 | 37.50 | 37.99 | 37.44 | 37.92 | 9,033,350 | +0.29(+0.77%) |
Aug 01, 2018 | 38.02 | 38.06 | 37.60 | 37.63 | 9,236,289 | -0.48(-1.27%) |
Jul 31, 2018 | 37.94 | 38.16 | 37.67 | 38.11 | 10,583,836 | +0.33(+0.88%) |
Jul 30, 2018 | 37.67 | 37.94 | 37.49 | 37.78 | 8,941,856 | +0.09(+0.23%) |
Jul 27, 2018 | 38.13 | 38.22 | 37.61 | 37.69 | 9,879,740 | -0.33(-0.85%) |
Jul 26, 2018 | 37.92 | 38.34 | 37.81 | 38.01 | 15,307,780 | +1.55(+4.27%) |
Jul 25, 2018 | 36.02 | 36.69 | 36.02 | 36.46 | 11,329,226 | -0.02(-0.05%) |
Jul 24, 2018 | 36.27 | 36.71 | 36.09 | 36.48 | 9,919,296 | -0.14(-0.38%) |
Jul 23, 2018 | 37.13 | 37.20 | 36.46 | 36.62 | 7,147,820 | -0.68(-1.81%) |
Jul 20, 2018 | 37.39 | 36.98 | 37.29 | 7,695,505 | +0.18(+0.50%) | |
Jul 19, 2018 | 36.97 | 37.35 | 36.81 | 37.11 | 7,140,596 | +0.10(+0.26%) |
Jul 18, 2018 | 37.51 | 37.58 | 36.96 | 37.01 | 8,362,736 | -0.61(-1.63%) |
Jul 17, 2018 | 37.08 | 37.73 | 37.00 | 37.63 | 8,022,653 | +0.46(+1.23%) |
Jul 16, 2018 | 37.65 | 37.65 | 37.01 | 37.17 | 7,767,341 | -0.46(-1.21%) |
Jul 13, 2018 | 37.30 | 37.65 | 37.22 | 37.63 | 5,034,370 | +0.33(+0.90%) |
Jul 12, 2018 | 37.24 | 37.42 | 37.07 | 37.29 | 5,956,108 | +0.18(+0.47%) |
Jul 11, 2018 | 36.85 | 37.14 | 36.78 | 37.12 | 4,910,240 | +0.15(+0.40%) |
Jul 10, 2018 | 37.10 | 37.18 | 36.87 | 36.97 | 5,345,223 | -0.08(-0.21%) |
Jul 09, 2018 | 37.24 | 37.34 | 36.92 | 37.05 | 4,514,336 | -0.16(-0.43%) |
Jul 06, 2018 | 36.78 | 37.42 | 36.78 | 37.21 | 10,120,544 | +0.43(+1.17%) |
Jul 05, 2018 | 36.01 | 36.80 | 35.80 | 36.78 | 8,444,870 | +0.92(+2.57%) |
Jul 03, 2018 | 35.85 | 35.85 | 35.85 | 0 | -0.04(-0.12%) | |
Jul 02, 2018 | 35.96 | 36.05 | 35.60 | 35.90 | 5,365,355 | -0.12(-0.34%) |
Jun 29, 2018 | 36.34 | 35.77 | 36.02 | 9,551,076 | +0.09(+0.24%) | |
Jun 28, 2018 | 35.91 | 36.24 | 35.69 | 35.93 | 6,264,397 | +0.11(+0.32%) |
Jun 27, 2018 | 35.91 | 36.25 | 35.60 | 35.82 | 7,334,680 | -0.17(-0.46%) |
Jun 26, 2018 | 36.19 | 36.32 | 35.84 | 35.98 | 5,697,060 | -0.24(-0.65%) |
Jun 25, 2018 | 36.08 | 36.44 | 35.86 | 36.22 | 9,840,805 | +0.13(+0.36%) |
Jun 22, 2018 | 35.66 | 36.18 | 35.59 | 36.09 | 10,160,420 | +0.49(+1.37%) |
Jun 21, 2018 | 35.63 | 35.68 | 35.35 | 35.60 | 10,110,339 | -0.02(-0.05%) |
Jun 20, 2018 | 35.28 | 35.66 | 34.99 | 35.62 | 9,549,266 | +0.37(+1.04%) |
Jun 19, 2018 | 34.96 | 35.46 | 34.87 | 35.25 | 9,853,446 | +0.14(+0.40%) |
Jun 18, 2018 | 35.56 | 35.65 | 34.94 | 35.11 | 9,435,350 | -0.56(-1.57%) |
Jun 15, 2018 | 35.81 | 35.30 | 35.67 | 15,301,366 | +0.37(+1.04%) | |
Jun 14, 2018 | 35.01 | 35.46 | 34.86 | 35.30 | 8,202,797 | +0.23(+0.65%) |
Jun 13, 2018 | 35.24 | 35.40 | 34.92 | 35.08 | 10,587,419 | -0.25(-0.72%) |
Jun 12, 2018 | 35.16 | 35.40 | 34.89 | 35.33 | 9,204,855 | +0.17(+0.50%) |
Jun 11, 2018 | 34.75 | 35.26 | 34.70 | 35.15 | 7,837,414 | +0.39(+1.13%) |
Jun 08, 2018 | 34.38 | 34.81 | 34.34 | 34.76 | 8,831,687 | +0.40(+1.17%) |
Jun 07, 2018 | 34.29 | 34.59 | 34.18 | 34.36 | 6,731,925 | -0.15(-0.43%) |
Jun 06, 2018 | 34.54 | 34.51 | 9,112,771 | +0.20(+0.59%) | ||
Jun 05, 2018 | 34.71 | 34.78 | 34.19 | 34.31 | 9,265,034 | -0.45(-1.31%) |
Jun 04, 2018 | 34.73 | 34.83 | 34.52 | 34.76 | 7,619,975 | +0.19(+0.56%) |