Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 41.94 | 41.94 | 41.94 | 0 | -0.27(-0.64%) | |
Aug 30, 2018 | 42.24 | 42.81 | 42.03 | 42.21 | 1,557,899 | -0.20(-0.47%) |
Aug 29, 2018 | 42.39 | 42.75 | 42.08 | 42.41 | 1,161,800 | +0.28(+0.66%) |
Aug 28, 2018 | 42.35 | 42.49 | 41.95 | 42.13 | 993,259 | -0.10(-0.25%) |
Aug 27, 2018 | 42.44 | 42.76 | 42.03 | 42.24 | 1,050,757 | +0.28(+0.66%) |
Aug 24, 2018 | 42.20 | 42.22 | 41.64 | 41.96 | 563,036 | -0.14(-0.33%) |
Aug 23, 2018 | 42.05 | 42.29 | 41.92 | 42.10 | 572,579 | -0.07(-0.16%) |
Aug 22, 2018 | 42.46 | 42.75 | 41.84 | 42.17 | 833,953 | -0.42(-0.98%) |
Aug 21, 2018 | 41.81 | 42.71 | 41.61 | 42.58 | 1,122,968 | +0.97(+2.33%) |
Aug 20, 2018 | 41.78 | 41.78 | 41.03 | 41.61 | 1,605,546 | +0.38(+0.92%) |
Aug 17, 2018 | 40.76 | 41.32 | 40.34 | 41.23 | 697,130 | +0.46(+1.13%) |
Aug 16, 2018 | 40.60 | 41.20 | 40.42 | 40.77 | 843,866 | +0.44(+1.10%) |
Aug 15, 2018 | 40.23 | 40.51 | 39.97 | 40.33 | 892,082 | -0.17(-0.43%) |
Aug 14, 2018 | 39.51 | 40.62 | 39.30 | 40.50 | 1,564,358 | +0.84(+2.12%) |
Aug 13, 2018 | 40.32 | 40.32 | 39.66 | 39.66 | 992,405 | -0.53(-1.32%) |
Aug 10, 2018 | 40.73 | 40.84 | 39.71 | 40.19 | 1,301,364 | -0.03(-0.06%) |
Aug 09, 2018 | 38.99 | 40.59 | 38.31 | 40.22 | 2,727,801 | +1.57(+4.06%) |
Aug 08, 2018 | 38.49 | 38.74 | 38.04 | 38.65 | 737,877 | +0.29(+0.75%) |
Aug 07, 2018 | 38.22 | 38.45 | 38.19 | 38.36 | 1,124,469 | +0.31(+0.82%) |
Aug 06, 2018 | 38.00 | 38.17 | 37.57 | 38.05 | 577,955 | +0.04(+0.11%) |
Aug 03, 2018 | 37.92 | 38.29 | 37.65 | 38.01 | 756,100 | -0.16(-0.41%) |
Aug 02, 2018 | 37.64 | 38.28 | 37.56 | 38.16 | 1,001,803 | +0.31(+0.82%) |
Aug 01, 2018 | 37.87 | 38.08 | 37.62 | 37.85 | 550,894 | -0.15(-0.39%) |
Jul 31, 2018 | 37.48 | 38.22 | 37.36 | 38.00 | 1,145,157 | +0.62(+1.67%) |
Jul 30, 2018 | 37.72 | 38.15 | 37.34 | 37.37 | 697,935 | -0.34(-0.90%) |
Jul 27, 2018 | 38.12 | 38.23 | 37.53 | 37.71 | 442,327 | -0.23(-0.62%) |
Jul 26, 2018 | 37.59 | 38.29 | 37.54 | 37.95 | 1,483,349 | +0.23(+0.62%) |
Jul 25, 2018 | 37.35 | 37.72 | 37.12 | 37.71 | 546,463 | +0.45(+1.21%) |
Jul 24, 2018 | 37.64 | 37.96 | 37.21 | 37.26 | 556,281 | -0.29(-0.76%) |
Jul 23, 2018 | 37.68 | 37.69 | 37.24 | 37.55 | 922,666 | -0.24(-0.64%) |
Jul 20, 2018 | 38.50 | 38.50 | 37.77 | 37.79 | 987,099 | -0.67(-1.74%) |
Jul 19, 2018 | 38.34 | 38.54 | 38.14 | 38.46 | 978,773 | +0.11(+0.29%) |
Jul 18, 2018 | 37.95 | 38.56 | 37.95 | 38.34 | 958,741 | +0.37(+0.98%) |
Jul 17, 2018 | 37.97 | 38.17 | 37.82 | 37.97 | 717,908 | -0.10(-0.25%) |
Jul 16, 2018 | 38.44 | 38.58 | 37.93 | 38.07 | 855,289 | -0.30(-0.79%) |
Jul 13, 2018 | 38.37 | 973,694 | -0.01(-0.02%) | |||
Jul 12, 2018 | 38.33 | 38.50 | 37.85 | 38.38 | 878,477 | +0.30(+0.80%) |
Jul 11, 2018 | 38.56 | 38.56 | 37.36 | 38.08 | 682,757 | -0.66(-1.70%) |
Jul 10, 2018 | 38.84 | 38.85 | 38.46 | 38.73 | 1,423,497 | -0.03(-0.09%) |
Jul 09, 2018 | 38.15 | 38.80 | 37.44 | 38.77 | 1,350,499 | +0.67(+1.75%) |
Jul 06, 2018 | 37.78 | 38.13 | 37.43 | 38.10 | 746,279 | +0.23(+0.59%) |
Jul 05, 2018 | 37.93 | 37.06 | 37.88 | 1,925,180 | +0.58(+1.56%) | |
Jul 03, 2018 | 37.30 | 37.30 | 37.30 | 0 | +0.16(+0.44%) | |
Jul 02, 2018 | 36.79 | 37.16 | 36.40 | 37.13 | 1,152,051 | -0.03(-0.09%) |
Jun 29, 2018 | 37.06 | 37.39 | 36.90 | 37.17 | 969,350 | +0.14(+0.37%) |
Jun 28, 2018 | 37.47 | 37.51 | 36.68 | 37.03 | 1,077,973 | -0.52(-1.38%) |
Jun 27, 2018 | 37.63 | 38.09 | 37.44 | 37.55 | 1,350,479 | -0.16(-0.44%) |
Jun 26, 2018 | 37.15 | 37.89 | 36.95 | 37.71 | 1,614,275 | +0.55(+1.49%) |
Jun 25, 2018 | 36.98 | 37.22 | 36.47 | 37.16 | 1,544,111 | -0.18(-0.49%) |
Jun 22, 2018 | 36.97 | 37.44 | 36.89 | 37.34 | 1,765,505 | +0.37(+1.01%) |
Jun 21, 2018 | 36.64 | 37.20 | 36.53 | 36.97 | 1,185,968 | +0.32(+0.87%) |
Jun 20, 2018 | 36.99 | 37.07 | 36.50 | 36.65 | 938,529 | -0.15(-0.40%) |
Jun 19, 2018 | 36.72 | 36.89 | 36.01 | 36.79 | 1,476,988 | -0.09(-0.23%) |
Jun 18, 2018 | 36.93 | 37.27 | 36.40 | 36.88 | 2,083,229 | -0.14(-0.37%) |
Jun 15, 2018 | 37.48 | 34.82 | 37.02 | 3,130,815 | +2.20(+6.32%) | |
Jun 14, 2018 | 34.51 | 35.26 | 34.14 | 34.82 | 1,686,188 | +0.47(+1.36%) |
Jun 13, 2018 | 34.45 | 34.59 | 34.16 | 34.35 | 1,024,196 | +0.01(+0.03%) |
Jun 12, 2018 | 34.33 | 34.55 | 34.17 | 34.34 | 1,196,385 | -0.02(-0.05%) |
Jun 11, 2018 | 34.36 | 34.61 | 34.10 | 34.36 | 833,974 | +0.06(+0.18%) |
Jun 08, 2018 | 34.06 | 34.44 | 33.65 | 34.30 | 1,117,236 | +0.15(+0.43%) |
Jun 07, 2018 | 34.06 | 34.40 | 33.96 | 34.15 | 763,552 | +0.09(+0.25%) |
Jun 06, 2018 | 34.06 | 997,229 | +0.00(+0.00%) | |||
Jun 05, 2018 | 33.35 | 34.19 | 33.20 | 34.06 | 1,248,640 | +0.80(+2.40%) |
Jun 04, 2018 | 33.32 | 33.41 | 33.12 | 33.27 | 970,459 | -0.04(-0.13%) |