Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 40.85 | 40.85 | 40.85 | 0 | +0.20(+0.49%) | |
Aug 30, 2018 | 40.09 | 40.66 | 39.97 | 40.65 | 4,192,848 | +0.37(+0.92%) |
Aug 29, 2018 | 40.26 | 40.41 | 40.08 | 40.28 | 1,933,036 | +0.20(+0.49%) |
Aug 28, 2018 | 40.51 | 40.56 | 40.05 | 40.08 | 1,571,889 | -0.21(-0.52%) |
Aug 27, 2018 | 39.74 | 40.42 | 39.60 | 40.29 | 1,721,083 | +0.69(+1.74%) |
Aug 24, 2018 | 39.87 | 40.10 | 39.51 | 39.60 | 1,767,048 | -0.17(-0.42%) |
Aug 23, 2018 | 39.64 | 39.78 | 39.48 | 39.76 | 1,919,691 | -0.05(-0.12%) |
Aug 22, 2018 | 39.72 | 40.15 | 39.54 | 39.81 | 2,561,895 | +0.24(+0.60%) |
Aug 21, 2018 | 39.27 | 39.65 | 39.21 | 39.57 | 1,593,586 | +0.48(+1.24%) |
Aug 20, 2018 | 39.14 | 39.29 | 38.94 | 39.09 | 1,070,219 | -0.06(-0.16%) |
Aug 17, 2018 | 38.92 | 39.20 | 38.71 | 39.15 | 1,791,791 | +0.35(+0.91%) |
Aug 16, 2018 | 39.01 | 39.30 | 38.78 | 38.80 | 1,604,318 | -0.11(-0.27%) |
Aug 15, 2018 | 39.14 | 39.14 | 38.74 | 38.90 | 1,600,849 | -0.48(-1.21%) |
Aug 14, 2018 | 39.37 | 39.63 | 39.28 | 39.38 | 1,767,888 | +0.16(+0.42%) |
Aug 13, 2018 | 39.33 | 39.88 | 39.02 | 39.21 | 3,065,901 | -0.09(-0.24%) |
Aug 10, 2018 | 39.17 | 39.48 | 39.05 | 39.31 | 1,926,330 | -0.10(-0.25%) |
Aug 09, 2018 | 39.36 | 39.72 | 39.33 | 39.41 | 1,201,041 | -0.01(-0.03%) |
Aug 08, 2018 | 38.74 | 39.47 | 38.73 | 39.42 | 1,773,141 | +0.60(+1.53%) |
Aug 07, 2018 | 39.44 | 39.49 | 38.62 | 38.82 | 3,812,608 | -0.59(-1.49%) |
Aug 06, 2018 | 39.17 | 39.46 | 38.81 | 39.41 | 1,303,925 | +0.28(+0.70%) |
Aug 03, 2018 | 39.27 | 39.27 | 38.91 | 39.13 | 2,651,088 | -0.11(-0.27%) |
Aug 02, 2018 | 38.43 | 39.30 | 38.23 | 39.24 | 2,233,491 | +0.54(+1.39%) |
Aug 01, 2018 | 38.45 | 39.02 | 38.41 | 38.70 | 2,589,272 | +0.23(+0.59%) |
Jul 31, 2018 | 38.22 | 38.54 | 38.18 | 38.48 | 3,414,563 | +0.33(+0.86%) |
Jul 30, 2018 | 37.97 | 38.43 | 37.97 | 38.15 | 4,635,776 | +0.13(+0.34%) |
Jul 27, 2018 | 38.10 | 38.26 | 37.85 | 38.02 | 2,415,516 | +0.08(+0.20%) |
Jul 26, 2018 | 37.69 | 38.22 | 37.43 | 37.94 | 2,269,796 | +0.29(+0.76%) |
Jul 25, 2018 | 36.97 | 37.67 | 36.97 | 37.66 | 2,907,326 | +0.80(+2.17%) |
Jul 24, 2018 | 37.78 | 37.97 | 36.74 | 36.86 | 2,982,070 | -0.75(-1.99%) |
Jul 23, 2018 | 37.86 | 37.86 | 37.46 | 37.61 | 2,309,534 | -0.22(-0.57%) |
Jul 20, 2018 | 37.49 | 37.89 | 37.26 | 37.82 | 3,876,790 | +0.55(+1.47%) |
Jul 19, 2018 | 36.86 | 37.58 | 36.66 | 37.27 | 4,929,148 | +0.57(+1.55%) |
Jul 18, 2018 | 36.24 | 36.78 | 36.24 | 36.71 | 4,582,970 | +0.62(+1.71%) |
Jul 17, 2018 | 35.78 | 36.20 | 35.78 | 36.09 | 2,779,246 | +0.11(+0.30%) |
Jul 16, 2018 | 36.60 | 36.60 | 35.89 | 35.98 | 4,461,236 | -0.39(-1.08%) |
Jul 13, 2018 | 36.04 | 36.62 | 36.04 | 36.37 | 2,085,931 | +0.30(+0.83%) |
Jul 12, 2018 | 35.76 | 36.20 | 35.58 | 36.07 | 2,408,485 | +0.56(+1.57%) |
Jul 11, 2018 | 36.22 | 36.22 | 35.36 | 35.51 | 2,006,249 | -0.91(-2.50%) |
Jul 10, 2018 | 36.26 | 36.49 | 35.85 | 36.42 | 2,455,099 | +0.15(+0.40%) |
Jul 09, 2018 | 35.63 | 36.30 | 35.60 | 36.28 | 2,529,065 | +1.19(+3.38%) |
Jul 06, 2018 | 34.87 | 35.29 | 34.75 | 35.09 | 1,463,969 | +0.12(+0.35%) |
Jul 05, 2018 | 34.80 | 35.09 | 34.72 | 34.97 | 1,826,848 | +0.36(+1.03%) |
Jul 03, 2018 | 34.62 | 34.62 | 34.62 | 0 | -0.37(-1.07%) | |
Jul 02, 2018 | 35.04 | 35.35 | 34.80 | 34.99 | 1,564,570 | -0.51(-1.45%) |
Jun 29, 2018 | 35.24 | 35.77 | 35.12 | 35.51 | 3,037,849 | +0.36(+1.02%) |
Jun 28, 2018 | 34.57 | 35.23 | 34.47 | 35.15 | 2,388,381 | +0.14(+0.39%) |
Jun 27, 2018 | 35.46 | 35.83 | 35.01 | 35.01 | 2,012,985 | -0.29(-0.81%) |
Jun 26, 2018 | 35.16 | 35.45 | 34.49 | 35.30 | 3,868,294 | +0.23(+0.65%) |
Jun 25, 2018 | 36.13 | 36.16 | 34.96 | 35.07 | 3,765,664 | -1.28(-3.52%) |
Jun 22, 2018 | 36.34 | 36.54 | 36.14 | 36.35 | 2,474,187 | +0.23(+0.63%) |
Jun 21, 2018 | 37.13 | 37.14 | 36.08 | 36.12 | 3,666,387 | -1.01(-2.72%) |
Jun 20, 2018 | 37.05 | 37.24 | 36.76 | 37.13 | 2,641,905 | +0.22(+0.60%) |
Jun 19, 2018 | 37.13 | 37.16 | 36.62 | 36.91 | 1,998,770 | -0.60(-1.60%) |
Jun 18, 2018 | 37.49 | 37.82 | 37.31 | 37.51 | 2,673,216 | -0.16(-0.41%) |
Jun 15, 2018 | 37.98 | 37.67 | 37.66 | 1,989,714 | -0.01(-0.04%) | |
Jun 14, 2018 | 37.71 | 38.07 | 37.58 | 37.67 | 1,305,758 | +0.06(+0.17%) |
Jun 13, 2018 | 37.64 | 37.92 | 37.39 | 37.61 | 1,870,565 | -0.01(-0.03%) |
Jun 12, 2018 | 37.69 | 37.80 | 37.37 | 37.62 | 1,963,251 | +0.04(+0.10%) |
Jun 11, 2018 | 37.33 | 37.76 | 37.06 | 37.59 | 2,269,139 | +0.28(+0.76%) |
Jun 08, 2018 | 37.03 | 37.32 | 36.78 | 37.30 | 2,737,185 | +0.26(+0.70%) |
Jun 07, 2018 | 37.46 | 37.51 | 36.93 | 37.04 | 3,114,660 | -0.41(-1.09%) |
Jun 06, 2018 | 37.50 | 37.06 | 37.45 | 4,921,390 | +0.14(+0.37%) | |
Jun 05, 2018 | 37.18 | 37.46 | 36.87 | 37.31 | 8,111,752 | +0.07(+0.18%) |
Jun 04, 2018 | 37.30 | 37.42 | 36.98 | 37.24 | 7,213,960 | +0.09(+0.24%) |