Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 31.81 | 31.81 | 31.81 | 0 | +0.02(+0.05%) | |
Aug 30, 2018 | 31.59 | 32.10 | 31.57 | 31.80 | 19,831,020 | +0.00(+0.00%) |
Aug 29, 2018 | 31.80 | 31.89 | 31.55 | 31.80 | 19,545,808 | +0.00(+0.00%) |
Aug 28, 2018 | 31.88 | 32.01 | 31.66 | 31.80 | 24,606,094 | -0.06(-0.19%) |
Aug 27, 2018 | 32.58 | 32.66 | 31.65 | 31.86 | 30,319,444 | -0.63(-1.93%) |
Aug 24, 2018 | 32.51 | 32.56 | 32.18 | 32.49 | 26,822,962 | +0.15(+0.47%) |
Aug 23, 2018 | 32.27 | 32.43 | 32.15 | 32.33 | 26,043,042 | +0.10(+0.31%) |
Aug 22, 2018 | 32.30 | 32.44 | 32.04 | 32.23 | 18,575,806 | -0.07(-0.21%) |
Aug 21, 2018 | 32.43 | 32.52 | 32.17 | 32.30 | 23,071,944 | -0.13(-0.40%) |
Aug 20, 2018 | 32.33 | 32.77 | 32.25 | 32.43 | 27,885,486 | +0.18(+0.57%) |
Aug 17, 2018 | 31.78 | 32.33 | 31.77 | 32.25 | 32,083,876 | +0.51(+1.62%) |
Aug 16, 2018 | 31.59 | 31.77 | 31.47 | 31.74 | 20,378,400 | +0.20(+0.63%) |
Aug 15, 2018 | 31.26 | 31.60 | 31.15 | 31.54 | 27,771,996 | +0.34(+1.11%) |
Aug 14, 2018 | 31.29 | 31.44 | 31.06 | 31.19 | 21,467,232 | -0.08(-0.24%) |
Aug 13, 2018 | 31.38 | 31.58 | 31.27 | 31.27 | 24,592,392 | -0.09(-0.29%) |
Aug 10, 2018 | 31.27 | 31.65 | 31.18 | 31.36 | 22,528,746 | -0.05(-0.17%) |
Aug 09, 2018 | 31.64 | 31.70 | 31.27 | 31.41 | 24,914,466 | -0.31(-0.99%) |
Aug 08, 2018 | 31.19 | 31.91 | 31.09 | 31.73 | 31,992,702 | +0.44(+1.40%) |
Aug 07, 2018 | 31.30 | 31.61 | 31.25 | 31.29 | 23,438,214 | -0.15(-0.49%) |
Aug 06, 2018 | 30.92 | 31.58 | 30.90 | 31.45 | 34,023,312 | +0.38(+1.23%) |
Aug 03, 2018 | 30.36 | 31.15 | 30.26 | 31.06 | 33,888,720 | +0.68(+2.24%) |
Aug 02, 2018 | 30.36 | 30.82 | 30.29 | 30.38 | 39,474,576 | -0.21(-0.70%) |
Aug 01, 2018 | 30.11 | 30.63 | 30.04 | 30.59 | 40,870,020 | +0.26(+0.85%) |
Jul 31, 2018 | 29.03 | 30.38 | 28.98 | 30.34 | 63,484,664 | +1.02(+3.47%) |
Jul 30, 2018 | 29.14 | 29.39 | 29.01 | 29.32 | 27,448,210 | +0.14(+0.47%) |
Jul 27, 2018 | 28.95 | 29.24 | 28.92 | 29.18 | 27,664,720 | +0.19(+0.66%) |
Jul 26, 2018 | 28.90 | 29.15 | 28.90 | 28.99 | 31,020,304 | +0.13(+0.45%) |
Jul 25, 2018 | 28.62 | 28.92 | 28.54 | 28.86 | 21,444,402 | +0.22(+0.77%) |
Jul 24, 2018 | 28.39 | 28.68 | 28.31 | 28.64 | 22,231,930 | +0.37(+1.32%) |
Jul 23, 2018 | 28.37 | 28.50 | 28.22 | 28.27 | 26,041,154 | -0.09(-0.32%) |
Jul 20, 2018 | 28.26 | 28.36 | 28.20 | 28.36 | 19,471,300 | -0.02(-0.08%) |
Jul 19, 2018 | 28.45 | 28.54 | 28.35 | 28.38 | 20,726,002 | -0.23(-0.80%) |
Jul 18, 2018 | 28.56 | 28.67 | 28.48 | 28.61 | 25,979,196 | +0.01(+0.03%) |
Jul 17, 2018 | 28.46 | 28.70 | 28.45 | 28.60 | 19,655,988 | +0.21(+0.72%) |
Jul 16, 2018 | 28.48 | 28.52 | 28.33 | 28.40 | 22,339,278 | -0.11(-0.40%) |
Jul 13, 2018 | 28.49 | 28.56 | 28.28 | 28.51 | 19,028,304 | +0.01(+0.03%) |
Jul 12, 2018 | 28.42 | 28.54 | 28.27 | 28.51 | 21,195,336 | +0.24(+0.83%) |
Jul 11, 2018 | 28.30 | 28.42 | 28.23 | 28.27 | 22,212,392 | -0.17(-0.59%) |
Jul 10, 2018 | 28.49 | 28.26 | 28.44 | 25,273,682 | +0.21(+0.73%) | |
Jul 09, 2018 | 28.32 | 28.47 | 28.12 | 28.23 | 27,875,068 | +0.04(+0.13%) |
Jul 06, 2018 | 28.11 | 28.29 | 28.02 | 28.19 | 29,678,146 | +0.18(+0.65%) |
Jul 05, 2018 | 28.04 | 27.74 | 28.01 | 25,444,240 | +0.40(+1.43%) | |
Jul 03, 2018 | 27.62 | 27.62 | 27.62 | 0 | +0.02(+0.06%) | |
Jul 02, 2018 | 27.35 | 27.63 | 27.35 | 27.60 | 18,177,858 | +0.04(+0.14%) |
Jun 29, 2018 | 27.69 | 27.79 | 27.56 | 27.56 | 26,238,858 | -0.06(-0.22%) |
Jun 28, 2018 | 27.43 | 27.72 | 27.43 | 27.62 | 20,610,678 | +0.11(+0.41%) |
Jun 27, 2018 | 27.58 | 27.77 | 27.49 | 27.51 | 36,710,076 | -0.13(-0.47%) |
Jun 26, 2018 | 27.65 | 27.80 | 27.58 | 27.64 | 31,758,404 | +0.00(+0.00%) |
Jun 25, 2018 | 27.59 | 27.70 | 27.45 | 27.64 | 25,505,904 | -0.10(-0.36%) |
Jun 22, 2018 | 27.72 | 27.83 | 27.65 | 27.74 | 35,029,548 | +0.16(+0.58%) |
Jun 21, 2018 | 27.56 | 27.62 | 27.46 | 27.58 | 21,094,700 | -0.12(-0.44%) |
Jun 20, 2018 | 27.57 | 27.79 | 27.51 | 27.70 | 26,653,042 | +0.18(+0.66%) |
Jun 19, 2018 | 27.27 | 27.62 | 27.25 | 27.52 | 23,083,366 | +0.05(+0.17%) |
Jun 18, 2018 | 27.45 | 27.52 | 27.15 | 27.47 | 30,149,946 | -0.15(-0.55%) |
Jun 15, 2018 | 27.47 | 27.38 | 27.62 | 61,386,832 | +0.15(+0.55%) | |
Jun 14, 2018 | 27.52 | 27.64 | 27.39 | 27.47 | 24,924,472 | -0.05(-0.17%) |
Jun 13, 2018 | 27.63 | 27.74 | 27.50 | 27.52 | 20,017,160 | -0.06(-0.22%) |
Jun 12, 2018 | 27.65 | 27.65 | 27.46 | 27.58 | 20,445,076 | +0.00(+0.00%) |
Jun 11, 2018 | 27.96 | 27.96 | 27.56 | 27.58 | 24,357,934 | -0.28(-1.01%) |
Jun 08, 2018 | 27.75 | 27.89 | 27.69 | 27.86 | 20,547,336 | +0.14(+0.49%) |
Jun 07, 2018 | 27.72 | 27.80 | 27.63 | 27.72 | 21,333,306 | +0.08(+0.30%) |
Jun 06, 2018 | 27.78 | 27.64 | 24,185,958 | -0.05(-0.16%) | ||
Jun 05, 2018 | 27.74 | 27.84 | 27.61 | 27.69 | 26,819,170 | -0.01(-0.03%) |
Jun 04, 2018 | 27.66 | 27.78 | 27.53 | 27.69 | 23,746,122 | +0.15(+0.55%) |