Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 40.62 | 40.62 | 40.62 | 0 | -0.25(-0.60%) | |
Aug 30, 2018 | 40.66 | 40.99 | 40.62 | 40.87 | 3,319,451 | +0.25(+0.62%) |
Aug 29, 2018 | 40.30 | 40.62 | 40.28 | 40.62 | 4,299,017 | +0.40(+0.99%) |
Aug 28, 2018 | 40.16 | 40.33 | 40.00 | 40.22 | 6,175,217 | +0.05(+0.13%) |
Aug 27, 2018 | 40.56 | 40.60 | 39.91 | 40.17 | 3,147,887 | -0.37(-0.92%) |
Aug 24, 2018 | 40.32 | 40.62 | 40.10 | 40.54 | 2,383,400 | +0.22(+0.55%) |
Aug 23, 2018 | 40.14 | 40.57 | 40.04 | 40.32 | 3,446,917 | +0.22(+0.55%) |
Aug 22, 2018 | 40.51 | 40.55 | 39.89 | 40.10 | 3,248,737 | -0.41(-1.02%) |
Aug 21, 2018 | 40.71 | 40.77 | 40.26 | 40.52 | 3,916,408 | -0.26(-0.64%) |
Aug 20, 2018 | 40.95 | 41.01 | 40.68 | 40.78 | 2,819,919 | -0.05(-0.12%) |
Aug 17, 2018 | 40.69 | 41.06 | 40.58 | 40.83 | 4,114,147 | +0.10(+0.25%) |
Aug 16, 2018 | 40.55 | 40.81 | 40.26 | 40.73 | 4,728,552 | +0.23(+0.56%) |
Aug 15, 2018 | 40.19 | 40.82 | 40.04 | 40.50 | 3,855,742 | +0.37(+0.93%) |
Aug 14, 2018 | 40.13 | 40.40 | 40.04 | 40.13 | 2,730,208 | -0.06(-0.15%) |
Aug 13, 2018 | 40.26 | 40.35 | 40.02 | 40.19 | 3,733,305 | +0.00(+0.00%) |
Aug 10, 2018 | 40.35 | 40.80 | 40.13 | 40.19 | 2,704,404 | -0.09(-0.23%) |
Aug 09, 2018 | 40.04 | 40.32 | 39.88 | 40.28 | 3,395,199 | +0.27(+0.68%) |
Aug 08, 2018 | 39.79 | 40.10 | 39.62 | 40.01 | 3,442,583 | +0.10(+0.25%) |
Aug 07, 2018 | 39.97 | 40.02 | 39.47 | 39.91 | 4,407,251 | -0.07(-0.17%) |
Aug 06, 2018 | 39.94 | 40.20 | 39.85 | 39.97 | 2,809,353 | +0.08(+0.21%) |
Aug 03, 2018 | 39.42 | 40.03 | 39.17 | 39.89 | 3,389,346 | +0.49(+1.24%) |
Aug 02, 2018 | 39.22 | 39.59 | 38.87 | 39.40 | 3,871,510 | +0.18(+0.45%) |
Aug 01, 2018 | 39.35 | 39.43 | 38.78 | 39.22 | 4,236,092 | -0.40(-1.00%) |
Jul 31, 2018 | 39.26 | 39.66 | 39.15 | 39.62 | 4,325,480 | +0.48(+1.23%) |
Jul 30, 2018 | 39.35 | 39.36 | 38.90 | 39.14 | 3,758,623 | -0.25(-0.64%) |
Jul 27, 2018 | 39.70 | 39.86 | 39.20 | 39.39 | 3,654,405 | -0.25(-0.62%) |
Jul 26, 2018 | 39.53 | 39.75 | 38.82 | 39.64 | 4,760,207 | +1.01(+2.60%) |
Jul 25, 2018 | 38.44 | 38.83 | 38.44 | 38.63 | 4,675,594 | +0.13(+0.33%) |
Jul 24, 2018 | 38.17 | 38.55 | 37.65 | 38.50 | 5,292,145 | +0.22(+0.57%) |
Jul 23, 2018 | 38.59 | 38.64 | 38.09 | 38.28 | 2,935,286 | -0.30(-0.77%) |
Jul 20, 2018 | 38.82 | 38.13 | 38.58 | 4,777,718 | -0.24(-0.61%) | |
Jul 19, 2018 | 38.55 | 39.04 | 38.55 | 38.82 | 3,458,624 | +0.25(+0.64%) |
Jul 18, 2018 | 38.85 | 38.88 | 38.39 | 38.57 | 2,879,290 | -0.20(-0.52%) |
Jul 17, 2018 | 39.10 | 39.13 | 38.76 | 38.77 | 2,785,275 | -0.18(-0.46%) |
Jul 16, 2018 | 38.12 | 39.19 | 38.12 | 38.95 | 3,051,351 | -0.17(-0.43%) |
Jul 13, 2018 | 39.27 | 39.37 | 38.89 | 39.12 | 2,573,618 | -0.06(-0.15%) |
Jul 12, 2018 | 39.30 | 38.95 | 39.18 | 4,167,102 | -0.04(-0.11%) | |
Jul 11, 2018 | 38.72 | 39.28 | 38.69 | 39.22 | 2,528,933 | +0.59(+1.53%) |
Jul 10, 2018 | 38.05 | 38.88 | 37.84 | 38.63 | 3,330,483 | +0.45(+1.17%) |
Jul 09, 2018 | 39.67 | 39.70 | 38.08 | 38.18 | 5,073,031 | -1.52(-3.83%) |
Jul 06, 2018 | 39.48 | 39.80 | 39.40 | 39.70 | 2,594,754 | +0.31(+0.79%) |
Jul 05, 2018 | 39.41 | 38.97 | 39.39 | 3,044,773 | +0.29(+0.74%) | |
Jul 03, 2018 | 39.10 | 39.10 | 39.10 | 0 | +0.02(+0.04%) | |
Jul 02, 2018 | 38.76 | 39.12 | 38.64 | 39.09 | 3,343,138 | +0.46(+1.20%) |
Jun 29, 2018 | 38.49 | 38.86 | 38.16 | 38.62 | 3,593,462 | +0.02(+0.04%) |
Jun 28, 2018 | 38.73 | 39.09 | 38.53 | 38.60 | 3,552,489 | -0.03(-0.07%) |
Jun 27, 2018 | 38.23 | 38.68 | 38.12 | 38.63 | 3,825,959 | +0.30(+0.79%) |
Jun 26, 2018 | 38.26 | 38.57 | 38.02 | 38.33 | 4,673,457 | +0.15(+0.40%) |
Jun 25, 2018 | 37.18 | 38.23 | 37.12 | 38.17 | 4,346,866 | +1.10(+2.96%) |
Jun 22, 2018 | 37.19 | 37.33 | 36.96 | 37.07 | 6,364,426 | +0.00(+0.00%) |
Jun 21, 2018 | 37.06 | 37.35 | 36.85 | 37.07 | 2,890,320 | -0.03(-0.07%) |
Jun 20, 2018 | 37.00 | 37.21 | 36.82 | 37.10 | 4,130,659 | -0.26(-0.70%) |
Jun 19, 2018 | 36.63 | 37.53 | 36.63 | 37.36 | 4,105,770 | +0.50(+1.35%) |
Jun 18, 2018 | 36.60 | 36.99 | 36.58 | 36.86 | 3,252,227 | +0.23(+0.62%) |
Jun 15, 2018 | 36.72 | 36.25 | 36.63 | 7,757,226 | +0.39(+1.07%) | |
Jun 14, 2018 | 35.74 | 36.33 | 35.64 | 36.25 | 4,527,433 | +0.63(+1.78%) |
Jun 13, 2018 | 35.65 | 35.85 | 35.43 | 35.61 | 3,277,925 | -0.07(-0.19%) |
Jun 12, 2018 | 35.28 | 35.75 | 35.25 | 35.68 | 3,762,617 | +0.38(+1.07%) |
Jun 11, 2018 | 35.86 | 35.89 | 35.18 | 35.30 | 3,652,729 | -0.47(-1.31%) |
Jun 08, 2018 | 35.78 | 35.91 | 35.60 | 35.77 | 3,015,628 | -0.03(-0.07%) |
Jun 07, 2018 | 35.58 | 36.11 | 35.42 | 35.80 | 3,469,678 | +0.31(+0.87%) |
Jun 06, 2018 | 35.44 | 35.49 | 5,627,155 | -0.81(-2.24%) | ||
Jun 05, 2018 | 36.98 | 37.09 | 36.30 | 36.30 | 4,593,915 | -0.69(-1.86%) |
Jun 04, 2018 | 37.47 | 37.65 | 36.87 | 36.99 | 3,844,814 | -0.50(-1.34%) |