Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 34.64 | 34.64 | 34.64 | 0 | -0.18(-0.52%) | |
Aug 30, 2018 | 35.28 | 35.28 | 34.70 | 34.82 | 1,987,888 | -0.53(-1.50%) |
Aug 29, 2018 | 35.56 | 35.56 | 35.28 | 35.35 | 1,744,344 | -0.13(-0.36%) |
Aug 28, 2018 | 35.67 | 35.85 | 35.42 | 35.48 | 1,451,965 | -0.19(-0.54%) |
Aug 27, 2018 | 35.63 | 36.24 | 35.59 | 35.67 | 2,049,661 | +0.16(+0.46%) |
Aug 24, 2018 | 35.34 | 35.65 | 35.25 | 35.50 | 2,906,001 | +0.16(+0.44%) |
Aug 23, 2018 | 35.48 | 35.48 | 35.11 | 35.35 | 3,009,530 | -0.13(-0.36%) |
Aug 22, 2018 | 35.77 | 35.89 | 35.32 | 35.48 | 2,639,157 | -0.33(-0.92%) |
Aug 21, 2018 | 35.35 | 36.08 | 35.35 | 35.80 | 2,530,161 | +0.54(+1.53%) |
Aug 20, 2018 | 35.45 | 35.56 | 35.14 | 35.27 | 2,350,595 | -0.08(-0.23%) |
Aug 17, 2018 | 35.23 | 35.67 | 35.13 | 35.35 | 2,370,053 | +0.19(+0.54%) |
Aug 16, 2018 | 35.12 | 35.30 | 34.84 | 35.16 | 2,802,589 | +0.18(+0.52%) |
Aug 15, 2018 | 34.76 | 35.04 | 34.19 | 34.97 | 2,238,611 | +0.08(+0.24%) |
Aug 14, 2018 | 34.48 | 35.06 | 34.42 | 34.89 | 2,563,298 | +0.48(+1.41%) |
Aug 13, 2018 | 35.14 | 35.37 | 34.23 | 34.41 | 3,340,968 | -0.80(-2.28%) |
Aug 10, 2018 | 35.58 | 35.58 | 34.88 | 35.21 | 2,359,967 | -0.47(-1.33%) |
Aug 09, 2018 | 35.84 | 36.13 | 35.66 | 35.69 | 2,546,606 | -0.09(-0.25%) |
Aug 08, 2018 | 36.21 | 36.21 | 35.75 | 35.78 | 1,630,185 | -0.45(-1.23%) |
Aug 07, 2018 | 36.43 | 36.54 | 36.22 | 36.22 | 2,030,901 | -0.08(-0.23%) |
Aug 06, 2018 | 36.03 | 36.42 | 35.97 | 36.31 | 2,065,129 | +0.27(+0.76%) |
Aug 03, 2018 | 36.00 | 36.24 | 35.70 | 36.03 | 2,886,159 | +0.10(+0.28%) |
Aug 02, 2018 | 36.34 | 36.34 | 35.80 | 35.93 | 5,043,154 | -0.53(-1.45%) |
Aug 01, 2018 | 36.79 | 36.85 | 36.22 | 36.46 | 4,346,779 | -0.33(-0.89%) |
Jul 31, 2018 | 36.18 | 36.82 | 34.89 | 36.79 | 6,691,872 | +0.78(+2.18%) |
Jul 30, 2018 | 35.97 | 36.30 | 35.88 | 36.01 | 6,039,922 | +0.07(+0.20%) |
Jul 27, 2018 | 35.36 | 36.08 | 35.35 | 35.93 | 3,855,885 | +0.67(+1.89%) |
Jul 26, 2018 | 34.36 | 35.39 | 34.09 | 35.27 | 4,753,820 | +0.71(+2.06%) |
Jul 25, 2018 | 34.92 | 34.97 | 34.09 | 34.55 | 5,492,289 | -0.57(-1.64%) |
Jul 24, 2018 | 35.25 | 35.41 | 34.86 | 35.13 | 3,665,289 | -0.07(-0.21%) |
Jul 23, 2018 | 35.51 | 35.51 | 35.16 | 35.20 | 3,031,290 | -0.36(-1.03%) |
Jul 20, 2018 | 35.33 | 35.77 | 35.20 | 35.57 | 2,988,712 | +0.01(+0.03%) |
Jul 19, 2018 | 34.95 | 35.70 | 34.95 | 35.56 | 2,694,591 | +0.47(+1.35%) |
Jul 18, 2018 | 35.00 | 35.27 | 34.89 | 35.08 | 3,109,273 | +0.15(+0.42%) |
Jul 17, 2018 | 34.40 | 35.01 | 34.33 | 34.94 | 3,308,468 | +0.56(+1.62%) |
Jul 16, 2018 | 34.70 | 34.81 | 34.34 | 34.38 | 2,533,030 | -0.29(-0.84%) |
Jul 13, 2018 | 34.34 | 34.85 | 34.34 | 34.67 | 2,702,101 | +0.28(+0.82%) |
Jul 12, 2018 | 34.55 | 34.62 | 34.12 | 34.39 | 3,926,574 | +0.09(+0.25%) |
Jul 11, 2018 | 34.84 | 34.84 | 34.28 | 34.30 | 3,789,802 | -0.79(-2.26%) |
Jul 10, 2018 | 35.23 | 35.37 | 34.87 | 35.10 | 2,082,065 | -0.14(-0.39%) |
Jul 09, 2018 | 35.07 | 35.43 | 34.86 | 35.23 | 2,625,659 | +0.28(+0.81%) |
Jul 06, 2018 | 34.57 | 35.14 | 34.27 | 34.95 | 2,705,291 | +0.36(+1.05%) |
Jul 05, 2018 | 33.91 | 34.62 | 33.81 | 34.59 | 2,788,660 | +0.75(+2.20%) |
Jul 03, 2018 | 33.84 | 33.84 | 33.84 | 0 | -0.08(-0.24%) | |
Jul 02, 2018 | 33.79 | 33.95 | 33.54 | 33.92 | 2,940,678 | -0.12(-0.35%) |
Jun 29, 2018 | 33.98 | 34.39 | 33.80 | 34.04 | 3,289,146 | +0.25(+0.75%) |
Jun 28, 2018 | 33.86 | 34.16 | 33.39 | 33.79 | 2,711,074 | -0.23(-0.67%) |
Jun 27, 2018 | 34.67 | 34.80 | 33.95 | 34.01 | 3,717,063 | -0.63(-1.81%) |
Jun 26, 2018 | 34.59 | 34.85 | 34.38 | 34.64 | 3,928,121 | +0.22(+0.63%) |
Jun 25, 2018 | 34.47 | 34.70 | 34.13 | 34.42 | 3,521,485 | -0.18(-0.53%) |
Jun 22, 2018 | 34.49 | 34.76 | 34.34 | 34.60 | 4,254,994 | +0.26(+0.77%) |
Jun 21, 2018 | 34.86 | 35.02 | 34.25 | 34.34 | 3,559,917 | -0.63(-1.79%) |
Jun 20, 2018 | 34.62 | 35.14 | 34.35 | 34.97 | 3,984,560 | +0.62(+1.80%) |
Jun 19, 2018 | 34.16 | 34.47 | 33.59 | 34.35 | 4,293,788 | -0.02(-0.05%) |
Jun 18, 2018 | 34.56 | 34.64 | 34.29 | 34.37 | 2,848,774 | -0.42(-1.20%) |
Jun 15, 2018 | 34.88 | 34.34 | 34.79 | 4,161,907 | -0.16(-0.47%) | |
Jun 14, 2018 | 34.64 | 34.99 | 34.41 | 34.95 | 2,511,581 | +0.41(+1.18%) |
Jun 13, 2018 | 35.40 | 35.40 | 34.45 | 34.54 | 3,440,137 | -0.82(-2.32%) |
Jun 12, 2018 | 35.29 | 35.43 | 34.93 | 35.36 | 3,004,723 | +0.15(+0.41%) |
Jun 11, 2018 | 35.34 | 35.53 | 35.18 | 35.21 | 3,003,042 | -0.14(-0.39%) |
Jun 08, 2018 | 35.00 | 35.41 | 34.92 | 35.35 | 4,264,874 | +0.32(+0.91%) |
Jun 07, 2018 | 34.95 | 35.29 | 34.84 | 35.03 | 3,479,140 | +0.12(+0.34%) |
Jun 06, 2018 | 34.50 | 34.91 | 2,952,401 | -0.23(-0.65%) | ||
Jun 05, 2018 | 35.00 | 35.25 | 34.72 | 35.14 | 3,556,779 | +0.22(+0.63%) |
Jun 04, 2018 | 34.39 | 34.98 | 34.39 | 34.92 | 4,396,227 | +0.69(+2.02%) |