Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 31.31 | 31.31 | 31.31 | 0 | -0.42(-1.33%) | |
Aug 30, 2018 | 31.80 | 31.93 | 31.67 | 31.73 | 1,406,499 | -0.49(-1.53%) |
Aug 29, 2018 | 32.33 | 32.36 | 32.20 | 32.22 | 1,558,582 | -0.15(-0.46%) |
Aug 28, 2018 | 32.46 | 32.61 | 32.30 | 32.37 | 1,842,385 | -0.55(-1.67%) |
Aug 27, 2018 | 32.72 | 32.99 | 32.69 | 32.92 | 1,511,219 | +0.38(+1.17%) |
Aug 24, 2018 | 33.00 | 33.00 | 32.48 | 32.54 | 1,829,568 | -1.08(-3.21%) |
Aug 23, 2018 | 33.77 | 33.80 | 33.52 | 33.62 | 2,307,827 | -0.50(-1.48%) |
Aug 22, 2018 | 34.44 | 34.46 | 34.13 | 34.13 | 1,044,953 | -0.39(-1.13%) |
Aug 21, 2018 | 34.97 | 34.97 | 34.37 | 34.52 | 1,720,057 | -0.36(-1.04%) |
Aug 20, 2018 | 34.88 | 35.07 | 34.84 | 34.88 | 1,200,605 | +0.13(+0.37%) |
Aug 17, 2018 | 34.52 | 34.82 | 34.48 | 34.75 | 1,582,968 | +0.39(+1.13%) |
Aug 16, 2018 | 34.08 | 34.49 | 34.06 | 34.36 | 3,891,250 | +0.10(+0.28%) |
Aug 15, 2018 | 33.62 | 34.32 | 33.49 | 34.26 | 4,788,748 | -0.27(-0.77%) |
Aug 14, 2018 | 34.42 | 34.57 | 34.36 | 34.53 | 2,187,228 | +0.13(+0.38%) |
Aug 13, 2018 | 34.17 | 34.48 | 34.15 | 34.40 | 3,049,258 | -0.16(-0.45%) |
Aug 10, 2018 | 34.40 | 34.63 | 34.21 | 34.55 | 2,977,742 | -0.45(-1.28%) |
Aug 09, 2018 | 34.73 | 35.07 | 34.61 | 35.00 | 1,894,013 | +0.05(+0.13%) |
Aug 08, 2018 | 35.03 | 35.10 | 34.81 | 34.96 | 1,902,831 | +0.05(+0.13%) |
Aug 07, 2018 | 35.07 | 35.12 | 34.85 | 34.91 | 1,453,723 | +0.08(+0.22%) |
Aug 06, 2018 | 34.89 | 34.99 | 34.74 | 34.83 | 1,068,164 | -0.47(-1.34%) |
Aug 03, 2018 | 35.00 | 35.33 | 34.91 | 35.30 | 1,286,152 | +0.19(+0.55%) |
Aug 02, 2018 | 35.25 | 35.29 | 34.90 | 35.11 | 1,754,247 | -0.36(-1.00%) |
Aug 01, 2018 | 35.58 | 35.59 | 35.32 | 35.47 | 2,912,772 | +0.01(+0.04%) |
Jul 31, 2018 | 36.04 | 36.09 | 35.37 | 35.45 | 2,102,825 | +0.16(+0.46%) |
Jul 30, 2018 | 35.29 | 35.39 | 35.19 | 35.29 | 1,964,131 | +0.45(+1.30%) |
Jul 27, 2018 | 35.05 | 35.08 | 34.72 | 34.84 | 2,861,704 | -0.39(-1.12%) |
Jul 26, 2018 | 35.58 | 35.74 | 35.21 | 35.23 | 3,821,379 | +1.68(+5.00%) |
Jul 25, 2018 | 33.85 | 33.87 | 33.52 | 33.56 | 1,910,790 | -0.05(-0.13%) |
Jul 24, 2018 | 33.60 | 33.76 | 33.47 | 33.60 | 1,928,503 | +0.34(+1.01%) |
Jul 23, 2018 | 33.31 | 33.49 | 33.08 | 33.27 | 1,779,613 | -0.27(-0.79%) |
Jul 20, 2018 | 33.43 | 33.73 | 33.36 | 33.53 | 3,223,968 | +0.75(+2.29%) |
Jul 19, 2018 | 32.09 | 32.82 | 31.78 | 32.78 | 5,672,574 | +0.32(+1.00%) |
Jul 18, 2018 | 32.74 | 32.74 | 32.33 | 32.46 | 1,616,786 | -0.03(-0.08%) |
Jul 17, 2018 | 32.54 | 32.66 | 32.39 | 32.48 | 2,194,436 | -0.58(-1.76%) |
Jul 16, 2018 | 33.25 | 33.32 | 32.96 | 33.07 | 1,395,072 | -0.46(-1.37%) |
Jul 13, 2018 | 33.45 | 33.55 | 33.41 | 33.52 | 1,009,370 | +0.04(+0.12%) |
Jul 12, 2018 | 33.34 | 33.65 | 33.28 | 33.49 | 1,358,180 | +0.23(+0.70%) |
Jul 11, 2018 | 33.32 | 33.47 | 33.16 | 33.25 | 1,457,616 | -0.56(-1.67%) |
Jul 10, 2018 | 33.57 | 33.86 | 33.45 | 33.82 | 1,767,982 | +0.03(+0.08%) |
Jul 09, 2018 | 33.89 | 33.94 | 33.67 | 33.79 | 2,558,403 | +0.28(+0.83%) |
Jul 06, 2018 | 33.48 | 33.62 | 33.41 | 33.51 | 1,230,869 | +0.06(+0.17%) |
Jul 05, 2018 | 33.43 | 33.45 | 33.18 | 33.45 | 2,032,921 | +0.33(+1.00%) |
Jul 03, 2018 | 33.12 | 33.12 | 33.12 | 0 | +0.71(+2.20%) | |
Jul 02, 2018 | 32.25 | 32.57 | 32.21 | 32.41 | 1,805,373 | -0.24(-0.73%) |
Jun 29, 2018 | 32.99 | 32.99 | 32.56 | 32.65 | 1,803,658 | -0.19(-0.59%) |
Jun 28, 2018 | 32.63 | 32.97 | 32.52 | 32.85 | 2,901,410 | +1.41(+4.48%) |
Jun 27, 2018 | 31.72 | 31.79 | 31.39 | 31.44 | 3,602,875 | -0.28(-0.89%) |
Jun 26, 2018 | 32.29 | 32.32 | 31.61 | 31.72 | 4,887,343 | -0.46(-1.43%) |
Jun 25, 2018 | 32.36 | 32.45 | 32.03 | 32.18 | 3,728,115 | -0.75(-2.27%) |
Jun 22, 2018 | 32.75 | 33.11 | 32.75 | 32.92 | 5,477,326 | +0.66(+2.04%) |
Jun 21, 2018 | 32.38 | 32.52 | 32.21 | 32.27 | 3,659,672 | +0.42(+1.32%) |
Jun 20, 2018 | 32.02 | 32.03 | 31.74 | 31.84 | 3,769,008 | +0.82(+2.66%) |
Jun 19, 2018 | 30.98 | 31.15 | 30.96 | 31.02 | 1,651,191 | +0.13(+0.43%) |
Jun 18, 2018 | 31.07 | 31.08 | 30.67 | 30.89 | 2,933,843 | -0.64(-2.03%) |
Jun 15, 2018 | 31.69 | 31.37 | 31.53 | 4,788,319 | -0.17(-0.52%) | |
Jun 14, 2018 | 31.79 | 32.01 | 31.60 | 31.69 | 2,305,252 | +0.06(+0.20%) |
Jun 13, 2018 | 31.76 | 31.81 | 31.60 | 31.63 | 2,366,089 | +0.13(+0.41%) |
Jun 12, 2018 | 31.67 | 31.78 | 31.45 | 31.50 | 2,514,524 | -0.68(-2.12%) |
Jun 11, 2018 | 31.86 | 32.29 | 31.77 | 32.18 | 2,345,068 | +0.68(+2.15%) |
Jun 08, 2018 | 31.20 | 31.53 | 31.20 | 31.51 | 3,160,948 | +0.29(+0.94%) |
Jun 07, 2018 | 31.38 | 31.42 | 31.12 | 31.21 | 4,432,579 | -0.54(-1.69%) |
Jun 06, 2018 | 31.79 | 31.62 | 31.75 | 2,594,172 | +0.00(+0.00%) | |
Jun 05, 2018 | 32.11 | 32.13 | 31.72 | 31.75 | 3,404,114 | -0.65(-1.99%) |
Jun 04, 2018 | 32.61 | 32.68 | 32.29 | 32.39 | 1,840,334 | -0.04(-0.14%) |