Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 30.87 | 30.87 | 30.87 | 0 | -0.50(-1.61%) | |
Aug 30, 2018 | 31.25 | 31.44 | 31.20 | 31.38 | 7,610,586 | +0.14(+0.44%) |
Aug 29, 2018 | 31.17 | 31.37 | 31.08 | 31.24 | 5,633,811 | +0.09(+0.30%) |
Aug 28, 2018 | 31.43 | 31.50 | 31.09 | 31.15 | 5,695,156 | -0.44(-1.39%) |
Aug 27, 2018 | 31.38 | 31.62 | 31.37 | 31.59 | 4,775,900 | +0.32(+1.04%) |
Aug 24, 2018 | 31.14 | 31.46 | 31.11 | 31.26 | 9,953,504 | +0.35(+1.12%) |
Aug 23, 2018 | 31.11 | 31.12 | 30.86 | 30.92 | 10,967,330 | -0.03(-0.09%) |
Aug 22, 2018 | 30.96 | 31.04 | 30.88 | 30.94 | 11,044,460 | +0.37(+1.22%) |
Aug 21, 2018 | 30.68 | 30.80 | 30.53 | 30.57 | 5,293,188 | +0.06(+0.19%) |
Aug 20, 2018 | 30.40 | 30.56 | 30.35 | 30.51 | 6,099,034 | +0.34(+1.12%) |
Aug 17, 2018 | 30.16 | 30.29 | 30.02 | 30.17 | 7,490,615 | +0.14(+0.46%) |
Aug 16, 2018 | 30.25 | 30.33 | 30.03 | 30.04 | 10,599,739 | +0.14(+0.46%) |
Aug 15, 2018 | 30.30 | 30.32 | 29.73 | 29.90 | 15,589,321 | -0.78(-2.53%) |
Aug 14, 2018 | 30.94 | 31.01 | 30.66 | 30.68 | 5,391,555 | -0.05(-0.16%) |
Aug 13, 2018 | 30.85 | 31.03 | 30.68 | 30.73 | 6,514,773 | -0.22(-0.72%) |
Aug 10, 2018 | 30.75 | 30.95 | 30.74 | 30.95 | 10,616,312 | -0.39(-1.24%) |
Aug 09, 2018 | 31.66 | 31.74 | 31.30 | 31.34 | 6,020,388 | -0.35(-1.10%) |
Aug 08, 2018 | 31.85 | 31.85 | 31.53 | 31.69 | 6,481,720 | -0.06(-0.20%) |
Aug 07, 2018 | 31.97 | 32.02 | 31.75 | 31.75 | 8,327,993 | +0.42(+1.34%) |
Aug 06, 2018 | 31.12 | 31.41 | 31.07 | 31.33 | 6,671,635 | +0.11(+0.36%) |
Aug 03, 2018 | 31.03 | 31.28 | 31.03 | 31.22 | 5,353,030 | +0.14(+0.46%) |
Aug 02, 2018 | 30.89 | 31.21 | 30.76 | 31.08 | 12,639,695 | -0.54(-1.71%) |
Aug 01, 2018 | 31.67 | 31.72 | 31.41 | 31.62 | 9,964,754 | -0.40(-1.24%) |
Jul 31, 2018 | 32.02 | 32.24 | 31.83 | 32.02 | 9,033,594 | +0.48(+1.53%) |
Jul 30, 2018 | 31.89 | 31.93 | 31.50 | 31.53 | 8,699,698 | -0.07(-0.22%) |
Jul 27, 2018 | 31.66 | 31.83 | 31.53 | 31.60 | 7,461,625 | -0.01(-0.04%) |
Jul 26, 2018 | 31.35 | 31.75 | 31.30 | 31.62 | 7,423,899 | -0.36(-1.13%) |
Jul 25, 2018 | 31.60 | 32.03 | 31.52 | 31.98 | 5,074,813 | +0.16(+0.49%) |
Jul 24, 2018 | 31.67 | 31.97 | 31.64 | 31.82 | 5,160,130 | +0.40(+1.29%) |
Jul 23, 2018 | 31.72 | 31.83 | 31.42 | 31.42 | 6,176,207 | -0.21(-0.65%) |
Jul 20, 2018 | 31.55 | 31.75 | 31.44 | 31.63 | 9,489,992 | +0.07(+0.23%) |
Jul 19, 2018 | 31.45 | 31.68 | 31.44 | 31.55 | 9,404,726 | +0.13(+0.43%) |
Jul 18, 2018 | 31.20 | 31.54 | 31.04 | 31.42 | 10,520,798 | -0.13(-0.41%) |
Jul 17, 2018 | 31.25 | 31.70 | 31.19 | 31.55 | 12,241,494 | -0.13(-0.43%) |
Jul 16, 2018 | 31.56 | 31.82 | 31.40 | 31.68 | 14,644,215 | -0.53(-1.65%) |
Jul 13, 2018 | 31.86 | 32.35 | 31.83 | 32.21 | 8,984,021 | +0.01(+0.04%) |
Jul 12, 2018 | 32.17 | 32.30 | 32.02 | 32.20 | 7,747,091 | +0.15(+0.47%) |
Jul 11, 2018 | 32.45 | 32.67 | 31.99 | 32.05 | 18,586,442 | -1.36(-4.06%) |
Jul 10, 2018 | 33.29 | 33.55 | 33.27 | 33.41 | 10,159,546 | +0.32(+0.97%) |
Jul 09, 2018 | 32.71 | 33.10 | 32.70 | 33.09 | 7,308,385 | +0.47(+1.44%) |
Jul 06, 2018 | 32.41 | 32.74 | 32.35 | 32.62 | 4,158,949 | -0.04(-0.13%) |
Jul 05, 2018 | 32.90 | 32.95 | 32.55 | 32.66 | 7,463,354 | +0.07(+0.22%) |
Jul 03, 2018 | 32.59 | 32.59 | 32.59 | 0 | +0.50(+1.55%) | |
Jul 02, 2018 | 32.15 | 32.19 | 31.92 | 32.09 | 5,844,477 | -0.33(-1.01%) |
Jun 29, 2018 | 32.50 | 32.76 | 32.41 | 32.42 | 5,967,600 | -0.01(-0.02%) |
Jun 28, 2018 | 32.24 | 32.55 | 32.09 | 32.43 | 6,543,168 | +0.16(+0.51%) |
Jun 27, 2018 | 32.53 | 32.78 | 32.21 | 32.26 | 14,972,686 | +0.39(+1.23%) |
Jun 26, 2018 | 31.94 | 32.02 | 31.60 | 31.87 | 11,737,551 | +0.46(+1.47%) |
Jun 25, 2018 | 31.90 | 31.95 | 31.28 | 31.41 | 8,812,890 | -1.09(-3.36%) |
Jun 22, 2018 | 32.53 | 32.78 | 32.45 | 32.51 | 12,508,533 | +1.15(+3.67%) |
Jun 21, 2018 | 31.68 | 31.69 | 31.33 | 31.36 | 7,065,341 | -0.43(-1.34%) |
Jun 20, 2018 | 32.09 | 32.11 | 31.60 | 31.78 | 8,345,488 | -0.28(-0.86%) |
Jun 19, 2018 | 31.92 | 32.10 | 31.78 | 32.06 | 6,447,943 | -0.14(-0.44%) |
Jun 18, 2018 | 31.97 | 32.36 | 31.97 | 32.20 | 7,298,204 | +0.16(+0.49%) |
Jun 15, 2018 | 32.97 | 31.97 | 32.04 | 10,642,086 | -0.93(-2.82%) | |
Jun 14, 2018 | 33.02 | 33.31 | 32.90 | 32.97 | 7,936,684 | +0.31(+0.93%) |
Jun 13, 2018 | 32.66 | 32.81 | 32.52 | 32.67 | 11,486,262 | -0.08(-0.24%) |
Jun 12, 2018 | 33.17 | 33.22 | 32.53 | 32.75 | 15,667,504 | -0.71(-2.12%) |
Jun 11, 2018 | 33.34 | 33.60 | 33.25 | 33.46 | 5,238,543 | +0.06(+0.17%) |
Jun 08, 2018 | 33.59 | 33.65 | 33.14 | 33.40 | 6,690,033 | -0.11(-0.34%) |
Jun 07, 2018 | 33.35 | 33.78 | 33.22 | 33.51 | 14,790,912 | +0.65(+1.99%) |
Jun 06, 2018 | 32.75 | 32.86 | 7,534,079 | -0.01(-0.02%) | ||
Jun 05, 2018 | 32.66 | 33.02 | 32.55 | 32.87 | 7,800,072 | +0.23(+0.72%) |
Jun 04, 2018 | 32.89 | 32.98 | 32.60 | 32.63 | 7,128,701 | +0.03(+0.09%) |