Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 37.85 | 37.85 | 37.85 | 0 | +0.30(+0.81%) | |
Aug 30, 2018 | 37.43 | 37.73 | 37.25 | 37.55 | 3,258,666 | -0.03(-0.09%) |
Aug 29, 2018 | 37.34 | 37.59 | 37.20 | 37.58 | 2,765,788 | +0.25(+0.66%) |
Aug 28, 2018 | 37.71 | 37.81 | 37.25 | 37.34 | 3,038,252 | -0.40(-1.07%) |
Aug 27, 2018 | 37.94 | 38.07 | 37.65 | 37.74 | 2,649,239 | -0.09(-0.24%) |
Aug 24, 2018 | 37.55 | 38.03 | 37.42 | 37.83 | 2,712,118 | +0.32(+0.86%) |
Aug 23, 2018 | 37.39 | 37.75 | 37.23 | 37.51 | 3,388,612 | -0.13(-0.35%) |
Aug 22, 2018 | 37.85 | 37.89 | 37.32 | 37.64 | 3,568,833 | -0.31(-0.82%) |
Aug 21, 2018 | 39.05 | 39.07 | 37.90 | 37.95 | 4,587,645 | -1.19(-3.05%) |
Aug 20, 2018 | 38.88 | 39.25 | 38.81 | 39.15 | 4,518,671 | +0.30(+0.78%) |
Aug 17, 2018 | 38.19 | 38.89 | 38.19 | 38.84 | 4,100,751 | +0.50(+1.31%) |
Aug 16, 2018 | 38.11 | 38.71 | 38.09 | 38.34 | 5,016,887 | +0.30(+0.80%) |
Aug 15, 2018 | 37.67 | 38.21 | 37.37 | 38.04 | 6,049,099 | +0.35(+0.94%) |
Aug 14, 2018 | 37.58 | 37.99 | 37.53 | 37.68 | 3,760,435 | +0.27(+0.73%) |
Aug 13, 2018 | 37.40 | 37.45 | 36.96 | 37.41 | 4,241,281 | +0.24(+0.64%) |
Aug 10, 2018 | 37.13 | 37.39 | 36.83 | 37.17 | 3,119,167 | -0.07(-0.20%) |
Aug 09, 2018 | 37.23 | 37.45 | 37.05 | 37.25 | 3,036,270 | +0.04(+0.11%) |
Aug 08, 2018 | 38.34 | 38.34 | 37.16 | 37.20 | 7,302,171 | -1.04(-2.71%) |
Aug 07, 2018 | 38.75 | 38.75 | 38.09 | 38.24 | 5,283,997 | -0.51(-1.32%) |
Aug 06, 2018 | 38.83 | 39.09 | 38.63 | 38.75 | 4,903,404 | -0.12(-0.30%) |
Aug 03, 2018 | 37.79 | 39.30 | 37.66 | 38.87 | 9,971,418 | +1.23(+3.28%) |
Aug 02, 2018 | 37.02 | 37.67 | 36.53 | 37.63 | 6,440,047 | +0.54(+1.46%) |
Aug 01, 2018 | 37.89 | 38.00 | 37.08 | 37.09 | 6,908,798 | -0.81(-2.13%) |
Jul 31, 2018 | 37.90 | 38.14 | 37.60 | 37.90 | 8,663,244 | +0.12(+0.30%) |
Jul 30, 2018 | 36.76 | 37.84 | 36.71 | 37.78 | 6,984,579 | +0.77(+2.09%) |
Jul 27, 2018 | 36.50 | 37.05 | 36.41 | 37.01 | 6,493,211 | +0.67(+1.83%) |
Jul 26, 2018 | 36.03 | 36.77 | 36.03 | 36.34 | 4,679,313 | +0.51(+1.42%) |
Jul 25, 2018 | 35.59 | 35.90 | 35.36 | 35.83 | 4,103,131 | +0.38(+1.07%) |
Jul 24, 2018 | 35.26 | 35.58 | 35.09 | 35.45 | 5,834,791 | +0.16(+0.47%) |
Jul 23, 2018 | 35.63 | 35.67 | 35.14 | 35.29 | 3,629,100 | -0.39(-1.08%) |
Jul 20, 2018 | 35.67 | 35.80 | 35.49 | 35.67 | 4,166,644 | +0.01(+0.02%) |
Jul 19, 2018 | 35.40 | 35.73 | 35.23 | 35.67 | 5,303,856 | +0.21(+0.60%) |
Jul 18, 2018 | 36.32 | 36.36 | 35.41 | 35.45 | 5,498,781 | -0.94(-2.58%) |
Jul 17, 2018 | 36.13 | 36.55 | 36.10 | 36.39 | 4,236,808 | +0.22(+0.61%) |
Jul 16, 2018 | 37.00 | 37.00 | 36.08 | 36.17 | 4,804,659 | -0.78(-2.12%) |
Jul 13, 2018 | 37.05 | 36.70 | 36.95 | 3,572,371 | +0.27(+0.74%) | |
Jul 12, 2018 | 36.81 | 37.16 | 36.51 | 36.68 | 5,499,621 | -0.09(-0.25%) |
Jul 11, 2018 | 36.69 | 36.95 | 36.46 | 36.77 | 4,930,599 | +0.00(+0.00%) |
Jul 10, 2018 | 36.46 | 36.79 | 36.04 | 36.77 | 7,306,750 | +0.31(+0.86%) |
Jul 09, 2018 | 36.65 | 36.94 | 36.38 | 36.46 | 4,590,164 | -0.20(-0.54%) |
Jul 06, 2018 | 36.62 | 36.95 | 36.33 | 36.65 | 5,287,017 | +0.16(+0.45%) |
Jul 05, 2018 | 35.55 | 36.49 | 35.42 | 36.49 | 8,300,983 | +1.07(+3.01%) |
Jul 03, 2018 | 35.42 | 35.42 | 35.42 | 0 | +0.07(+0.21%) | |
Jul 02, 2018 | 35.82 | 35.94 | 35.29 | 35.35 | 8,693,054 | -0.67(-1.85%) |
Jun 29, 2018 | 36.39 | 35.62 | 36.02 | 8,044,639 | -0.34(-0.94%) | |
Jun 28, 2018 | 37.03 | 37.46 | 35.95 | 36.36 | 9,788,049 | -0.85(-2.30%) |
Jun 27, 2018 | 37.84 | 38.36 | 36.96 | 37.22 | 13,609,651 | -0.27(-0.72%) |
Jun 26, 2018 | 37.45 | 37.66 | 37.19 | 37.48 | 8,853,553 | +0.04(+0.11%) |
Jun 25, 2018 | 36.91 | 37.55 | 36.82 | 37.44 | 8,490,380 | +0.64(+1.75%) |
Jun 22, 2018 | 36.58 | 37.17 | 36.53 | 36.80 | 10,087,934 | +0.20(+0.56%) |
Jun 21, 2018 | 36.46 | 37.00 | 36.43 | 36.60 | 4,770,455 | +0.08(+0.22%) |
Jun 20, 2018 | 36.51 | 36.65 | 35.92 | 36.52 | 5,041,660 | -0.09(-0.24%) |
Jun 19, 2018 | 36.30 | 36.71 | 36.20 | 36.60 | 5,099,488 | +0.20(+0.56%) |
Jun 18, 2018 | 37.21 | 37.96 | 36.08 | 36.40 | 10,461,958 | -0.57(-1.54%) |
Jun 15, 2018 | 37.04 | 36.22 | 36.97 | 15,180,688 | +0.75(+2.07%) | |
Jun 14, 2018 | 36.38 | 36.39 | 36.05 | 36.22 | 6,413,993 | -0.09(-0.25%) |
Jun 13, 2018 | 36.21 | 36.56 | 36.12 | 36.31 | 7,105,419 | +0.08(+0.22%) |
Jun 12, 2018 | 36.24 | 36.33 | 35.64 | 36.23 | 6,323,394 | +0.08(+0.23%) |
Jun 11, 2018 | 35.07 | 36.27 | 35.04 | 36.15 | 10,036,363 | +1.23(+3.52%) |
Jun 08, 2018 | 34.49 | 35.03 | 34.41 | 34.92 | 6,248,110 | +0.56(+1.63%) |
Jun 07, 2018 | 34.14 | 34.88 | 34.03 | 34.36 | 9,963,664 | -0.31(-0.89%) |
Jun 06, 2018 | 34.15 | 34.67 | 5,715,048 | +0.09(+0.26%) | ||
Jun 05, 2018 | 35.31 | 35.31 | 34.43 | 34.58 | 8,336,589 | -0.64(-1.83%) |
Jun 04, 2018 | 34.95 | 35.43 | 34.84 | 35.22 | 6,273,669 | +0.55(+1.60%) |