Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 41.42 | 41.42 | 41.42 | 0 | +0.03(+0.07%) | |
Aug 30, 2018 | 41.41 | 41.60 | 41.29 | 41.39 | 3,208,881 | -0.13(-0.31%) |
Aug 29, 2018 | 41.22 | 41.53 | 41.21 | 41.52 | 2,647,602 | +0.35(+0.85%) |
Aug 28, 2018 | 41.21 | 41.23 | 41.08 | 41.17 | 2,309,732 | +0.06(+0.15%) |
Aug 27, 2018 | 40.98 | 41.12 | 40.92 | 41.10 | 1,771,067 | +0.34(+0.84%) |
Aug 24, 2018 | 40.55 | 40.78 | 40.55 | 40.76 | 1,798,783 | +0.32(+0.79%) |
Aug 23, 2018 | 40.42 | 40.64 | 40.38 | 40.44 | 2,266,632 | -0.02(-0.05%) |
Aug 22, 2018 | 40.30 | 40.52 | 40.28 | 40.46 | 2,308,923 | +0.07(+0.17%) |
Aug 21, 2018 | 40.40 | 40.57 | 40.37 | 40.40 | 2,054,383 | +0.08(+0.19%) |
Aug 20, 2018 | 40.37 | 40.39 | 40.20 | 40.32 | 1,701,890 | +0.05(+0.12%) |
Aug 17, 2018 | 40.11 | 40.36 | 40.00 | 40.27 | 2,251,564 | +0.07(+0.18%) |
Aug 16, 2018 | 40.22 | 40.39 | 40.13 | 40.20 | 1,903,437 | +0.22(+0.55%) |
Aug 15, 2018 | 40.06 | 40.12 | 39.71 | 39.97 | 2,984,733 | -0.31(-0.78%) |
Aug 14, 2018 | 40.19 | 40.33 | 40.03 | 40.29 | 1,627,526 | +0.23(+0.59%) |
Aug 13, 2018 | 40.19 | 40.37 | 40.02 | 40.05 | 2,888,010 | -0.08(-0.20%) |
Aug 10, 2018 | 40.18 | 40.29 | 40.02 | 40.13 | 1,804,315 | -0.29(-0.72%) |
Aug 09, 2018 | 40.45 | 40.56 | 40.41 | 40.42 | 1,906,322 | -0.01(-0.02%) |
Aug 08, 2018 | 40.39 | 40.50 | 40.31 | 40.43 | 6,432,669 | +0.03(+0.06%) |
Aug 07, 2018 | 40.40 | 40.49 | 40.35 | 40.40 | 2,867,159 | +0.12(+0.30%) |
Aug 06, 2018 | 40.09 | 40.29 | 40.03 | 40.28 | 2,284,846 | +0.18(+0.44%) |
Aug 03, 2018 | 40.02 | 40.11 | 39.89 | 40.11 | 2,572,426 | +0.13(+0.33%) |
Aug 02, 2018 | 39.39 | 40.02 | 39.37 | 39.97 | 2,543,786 | +0.32(+0.81%) |
Aug 01, 2018 | 39.63 | 39.79 | 39.48 | 39.65 | 2,348,831 | +0.13(+0.33%) |
Jul 31, 2018 | 39.44 | 39.67 | 39.29 | 39.52 | 2,673,803 | +0.26(+0.66%) |
Jul 30, 2018 | 39.75 | 39.75 | 39.13 | 39.26 | 3,334,634 | -0.49(-1.24%) |
Jul 27, 2018 | 40.32 | 40.32 | 39.57 | 39.75 | 2,987,333 | -0.42(-1.05%) |
Jul 26, 2018 | 40.20 | 40.30 | 40.11 | 40.17 | 5,282,933 | -0.39(-0.96%) |
Jul 25, 2018 | 40.02 | 40.58 | 39.98 | 40.56 | 3,285,279 | +0.53(+1.33%) |
Jul 24, 2018 | 40.15 | 40.25 | 39.88 | 40.03 | 3,185,429 | +0.18(+0.46%) |
Jul 23, 2018 | 39.74 | 39.86 | 39.60 | 39.85 | 2,367,053 | +0.06(+0.15%) |
Jul 20, 2018 | 39.82 | 39.95 | 39.76 | 39.78 | 2,304,604 | +0.00(+0.01%) |
Jul 19, 2018 | 39.80 | 39.89 | 39.71 | 39.78 | 3,031,892 | -0.17(-0.42%) |
Jul 18, 2018 | 39.93 | 39.97 | 39.81 | 39.95 | 1,811,230 | +0.03(+0.08%) |
Jul 17, 2018 | 39.45 | 39.98 | 39.43 | 39.92 | 1,496,896 | +0.25(+0.63%) |
Jul 16, 2018 | 39.79 | 39.80 | 39.61 | 39.67 | 1,631,650 | -0.08(-0.20%) |
Jul 13, 2018 | 39.69 | 39.79 | 39.60 | 39.75 | 1,517,093 | +0.06(+0.15%) |
Jul 12, 2018 | 39.40 | 39.70 | 39.37 | 39.69 | 1,690,737 | +0.48(+1.23%) |
Jul 11, 2018 | 39.17 | 39.33 | 39.12 | 39.21 | 2,986,822 | -0.20(-0.49%) |
Jul 10, 2018 | 39.37 | 39.45 | 39.30 | 39.40 | 2,254,760 | +0.11(+0.28%) |
Jul 09, 2018 | 39.17 | 39.30 | 39.06 | 39.29 | 2,078,596 | +0.35(+0.91%) |
Jul 06, 2018 | 38.59 | 39.00 | 38.54 | 38.94 | 2,421,531 | +0.40(+1.03%) |
Jul 05, 2018 | 38.38 | 38.56 | 38.19 | 38.54 | 2,681,267 | +0.39(+1.03%) |
Jul 03, 2018 | 38.15 | 38.15 | 38.15 | 0 | -0.29(-0.76%) | |
Jul 02, 2018 | 37.94 | 38.45 | 37.89 | 38.44 | 5,693,517 | +0.23(+0.59%) |
Jun 29, 2018 | 38.35 | 38.55 | 38.21 | 38.21 | 1,983,180 | +0.04(+0.10%) |
Jun 28, 2018 | 37.85 | 38.30 | 37.77 | 38.17 | 3,331,017 | +0.30(+0.79%) |
Jun 27, 2018 | 38.43 | 38.63 | 37.85 | 37.87 | 4,205,442 | -0.44(-1.16%) |
Jun 26, 2018 | 38.30 | 38.52 | 38.23 | 38.32 | 2,177,012 | +0.13(+0.35%) |
Jun 25, 2018 | 38.63 | 38.67 | 37.90 | 38.18 | 5,134,922 | -0.69(-1.77%) |
Jun 22, 2018 | 39.08 | 39.08 | 38.82 | 38.87 | 2,013,345 | -0.06(-0.16%) |
Jun 21, 2018 | 39.24 | 39.24 | 38.84 | 38.93 | 1,955,846 | -0.27(-0.69%) |
Jun 20, 2018 | 39.19 | 39.34 | 39.15 | 39.20 | 3,249,459 | +0.13(+0.34%) |
Jun 19, 2018 | 38.87 | 39.09 | 38.71 | 39.07 | 3,147,735 | -0.21(-0.53%) |
Jun 18, 2018 | 39.04 | 39.29 | 38.96 | 39.27 | 2,104,442 | -0.04(-0.11%) |
Jun 15, 2018 | 39.36 | 39.11 | 39.32 | 3,424,214 | -0.06(-0.14%) | |
Jun 14, 2018 | 39.32 | 39.43 | 39.25 | 39.37 | 2,962,058 | +0.22(+0.56%) |
Jun 13, 2018 | 39.32 | 39.42 | 39.13 | 39.15 | 2,764,687 | -0.12(-0.30%) |
Jun 12, 2018 | 39.21 | 39.31 | 39.14 | 39.27 | 2,386,829 | +0.14(+0.35%) |
Jun 11, 2018 | 39.11 | 39.25 | 39.08 | 39.14 | 1,656,678 | +0.04(+0.11%) |
Jun 08, 2018 | 38.89 | 39.12 | 38.84 | 39.09 | 2,170,763 | +0.12(+0.30%) |
Jun 07, 2018 | 39.21 | 39.21 | 38.81 | 38.98 | 2,218,587 | -0.19(-0.49%) |
Jun 06, 2018 | 39.17 | 38.81 | 39.17 | 1,999,397 | +0.28(+0.72%) | |
Jun 05, 2018 | 38.80 | 38.92 | 38.71 | 38.89 | 2,116,290 | +0.11(+0.28%) |
Jun 04, 2018 | 38.58 | 38.79 | 38.58 | 38.78 | 1,909,303 | +0.28(+0.72%) |