Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 37.49 | 37.49 | 37.49 | 0 | +0.24(+0.66%) | |
Aug 30, 2018 | 36.63 | 37.66 | 36.49 | 37.25 | 3,845,576 | +0.09(+0.25%) |
Aug 29, 2018 | 36.90 | 37.46 | 36.71 | 37.15 | 2,742,954 | +0.36(+0.97%) |
Aug 28, 2018 | 36.33 | 36.91 | 36.21 | 36.80 | 3,279,327 | +0.62(+1.71%) |
Aug 27, 2018 | 36.19 | 36.51 | 35.92 | 36.18 | 3,434,177 | +0.02(+0.05%) |
Aug 24, 2018 | 35.77 | 36.24 | 35.76 | 36.16 | 2,538,343 | +0.36(+1.00%) |
Aug 23, 2018 | 36.53 | 36.53 | 35.69 | 35.80 | 2,880,628 | -0.73(-2.01%) |
Aug 22, 2018 | 36.59 | 36.59 | 36.04 | 36.53 | 2,494,497 | -0.07(-0.18%) |
Aug 21, 2018 | 36.61 | 36.66 | 36.16 | 36.60 | 2,240,452 | +0.10(+0.28%) |
Aug 20, 2018 | 36.34 | 36.72 | 36.04 | 36.50 | 2,458,500 | +0.18(+0.49%) |
Aug 17, 2018 | 35.65 | 36.50 | 35.47 | 36.32 | 2,012,978 | +0.55(+1.55%) |
Aug 16, 2018 | 35.90 | 35.98 | 35.41 | 35.76 | 2,976,068 | +0.10(+0.29%) |
Aug 15, 2018 | 36.47 | 36.47 | 35.45 | 35.66 | 4,548,912 | -0.97(-2.64%) |
Aug 14, 2018 | 37.28 | 37.39 | 36.54 | 36.63 | 2,422,967 | -0.54(-1.44%) |
Aug 13, 2018 | 36.63 | 37.44 | 36.57 | 37.16 | 4,501,793 | +0.52(+1.41%) |
Aug 10, 2018 | 37.57 | 37.59 | 36.44 | 36.65 | 4,179,072 | -1.03(-2.74%) |
Aug 09, 2018 | 38.09 | 38.63 | 37.62 | 37.68 | 3,683,481 | -0.25(-0.66%) |
Aug 08, 2018 | 36.81 | 38.09 | 36.81 | 37.93 | 5,761,514 | +0.93(+2.50%) |
Aug 07, 2018 | 37.34 | 38.31 | 36.47 | 37.00 | 24,776,206 | -8.49(-18.66%) |
Aug 06, 2018 | 44.93 | 45.97 | 44.80 | 45.49 | 3,237,930 | +0.67(+1.49%) |
Aug 03, 2018 | 44.49 | 45.12 | 44.21 | 44.83 | 1,378,365 | +0.46(+1.04%) |
Aug 02, 2018 | 44.22 | 44.42 | 43.56 | 44.37 | 1,883,665 | +0.07(+0.15%) |
Aug 01, 2018 | 44.65 | 44.98 | 43.86 | 44.30 | 2,836,071 | -0.88(-1.95%) |
Jul 31, 2018 | 44.96 | 45.37 | 44.43 | 45.18 | 1,622,194 | +0.39(+0.88%) |
Jul 30, 2018 | 43.86 | 44.99 | 43.78 | 44.79 | 1,692,322 | +0.38(+0.87%) |
Jul 27, 2018 | 44.05 | 44.47 | 43.95 | 44.40 | 2,222,208 | +0.27(+0.62%) |
Jul 26, 2018 | 44.32 | 43.61 | 44.13 | 1,747,480 | +0.19(+0.43%) | |
Jul 25, 2018 | 43.96 | 44.11 | 43.48 | 43.94 | 1,423,463 | +0.06(+0.13%) |
Jul 24, 2018 | 43.50 | 44.14 | 43.46 | 43.89 | 1,832,824 | +0.19(+0.43%) |
Jul 23, 2018 | 45.37 | 41.96 | 43.70 | 4,482,358 | +1.41(+3.33%) | |
Jul 20, 2018 | 42.74 | 42.05 | 42.29 | 1,959,676 | -0.29(-0.68%) | |
Jul 19, 2018 | 42.03 | 43.04 | 41.49 | 42.58 | 3,222,206 | +1.03(+2.49%) |
Jul 18, 2018 | 42.69 | 42.76 | 41.30 | 41.55 | 3,816,592 | -1.37(-3.19%) |
Jul 17, 2018 | 41.96 | 42.94 | 41.94 | 42.92 | 1,499,595 | +0.92(+2.19%) |
Jul 16, 2018 | 42.64 | 42.64 | 41.83 | 42.00 | 2,788,675 | -0.59(-1.39%) |
Jul 13, 2018 | 42.53 | 42.59 | 1,197,157 | -0.06(-0.13%) | ||
Jul 12, 2018 | 42.73 | 42.17 | 42.65 | 1,529,404 | +0.48(+1.14%) | |
Jul 11, 2018 | 41.61 | 42.64 | 41.61 | 42.17 | 1,248,363 | -0.60(-1.41%) |
Jul 10, 2018 | 43.12 | 43.12 | 42.32 | 42.77 | 2,314,809 | -0.25(-0.59%) |
Jul 09, 2018 | 42.55 | 43.26 | 42.55 | 43.02 | 2,290,803 | +0.40(+0.95%) |
Jul 06, 2018 | 42.35 | 42.98 | 42.29 | 42.62 | 1,879,555 | +0.44(+1.05%) |
Jul 05, 2018 | 42.04 | 42.30 | 41.69 | 42.18 | 3,210,485 | +0.36(+0.85%) |
Jul 03, 2018 | 41.82 | 41.82 | 41.82 | 0 | +0.52(+1.25%) | |
Jul 02, 2018 | 41.00 | 41.39 | 40.30 | 41.30 | 2,034,928 | +0.20(+0.48%) |
Jun 29, 2018 | 40.58 | 41.34 | 40.58 | 41.11 | 1,534,257 | +0.12(+0.30%) |
Jun 28, 2018 | 41.29 | 41.29 | 40.48 | 40.98 | 2,419,348 | -0.22(-0.53%) |
Jun 27, 2018 | 41.50 | 41.95 | 41.19 | 41.20 | 2,681,190 | -0.30(-0.72%) |
Jun 26, 2018 | 41.92 | 41.96 | 41.47 | 41.50 | 2,145,016 | -0.43(-1.03%) |
Jun 25, 2018 | 42.18 | 42.40 | 41.58 | 41.93 | 1,841,831 | -0.20(-0.47%) |
Jun 22, 2018 | 41.84 | 42.35 | 41.67 | 42.13 | 2,440,320 | +0.36(+0.85%) |
Jun 21, 2018 | 42.48 | 42.76 | 41.60 | 41.77 | 2,678,579 | -0.52(-1.24%) |
Jun 20, 2018 | 42.14 | 42.67 | 42.02 | 42.30 | 2,383,739 | +0.11(+0.27%) |
Jun 19, 2018 | 41.76 | 42.52 | 41.33 | 42.19 | 2,916,205 | +0.27(+0.65%) |
Jun 18, 2018 | 41.75 | 42.48 | 41.66 | 41.92 | 4,459,305 | -0.21(-0.49%) |
Jun 15, 2018 | 42.71 | 42.07 | 42.12 | 5,609,726 | +0.05(+0.11%) | |
Jun 14, 2018 | 41.73 | 42.45 | 41.22 | 42.07 | 4,187,387 | +0.36(+0.85%) |
Jun 13, 2018 | 41.33 | 41.87 | 40.97 | 41.72 | 3,008,182 | +0.31(+0.75%) |
Jun 12, 2018 | 40.74 | 41.43 | 40.42 | 41.41 | 2,278,247 | +0.73(+1.80%) |
Jun 11, 2018 | 40.10 | 40.85 | 40.05 | 40.68 | 1,978,342 | +0.41(+1.02%) |
Jun 08, 2018 | 40.33 | 40.40 | 40.03 | 40.27 | 1,705,709 | -0.14(-0.35%) |
Jun 07, 2018 | 40.34 | 41.12 | 39.80 | 40.41 | 2,660,378 | +0.09(+0.23%) |
Jun 06, 2018 | 39.67 | 40.55 | 39.49 | 40.31 | 2,895,641 | +0.67(+1.70%) |
Jun 05, 2018 | 40.26 | 40.53 | 39.03 | 39.64 | 4,432,213 | -1.55(-3.76%) |
Jun 04, 2018 | 40.80 | 41.57 | 40.46 | 41.18 | 3,685,501 | +0.49(+1.20%) |