Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 36.88 | 36.88 | 36.88 | 0 | +0.08(+0.21%) | |
Aug 30, 2018 | 37.15 | 37.16 | 36.62 | 36.81 | 49,954,756 | -1.10(-2.89%) |
Aug 29, 2018 | 37.55 | 37.92 | 37.43 | 37.90 | 19,693,746 | +0.37(+0.97%) |
Aug 28, 2018 | 37.81 | 37.82 | 37.44 | 37.54 | 23,410,004 | -0.18(-0.48%) |
Aug 27, 2018 | 37.78 | 38.07 | 37.68 | 37.72 | 32,533,842 | +0.65(+1.76%) |
Aug 24, 2018 | 36.94 | 37.18 | 36.86 | 37.07 | 27,778,694 | +0.54(+1.48%) |
Aug 23, 2018 | 36.84 | 36.94 | 36.44 | 36.53 | 43,548,152 | -0.64(-1.73%) |
Aug 22, 2018 | 37.14 | 37.32 | 37.07 | 37.17 | 20,733,904 | +0.26(+0.71%) |
Aug 21, 2018 | 36.71 | 36.99 | 36.69 | 36.91 | 33,517,726 | +0.65(+1.80%) |
Aug 20, 2018 | 36.11 | 36.28 | 36.04 | 36.26 | 25,771,600 | +0.13(+0.36%) |
Aug 17, 2018 | 35.34 | 36.24 | 35.26 | 36.13 | 58,758,208 | +0.47(+1.32%) |
Aug 16, 2018 | 35.68 | 35.96 | 35.60 | 35.66 | 38,889,684 | +0.34(+0.96%) |
Aug 15, 2018 | 35.09 | 35.38 | 34.84 | 35.32 | 62,177,112 | -1.28(-3.50%) |
Aug 14, 2018 | 36.31 | 36.67 | 36.28 | 36.60 | 32,030,304 | -0.08(-0.21%) |
Aug 13, 2018 | 36.93 | 37.05 | 36.61 | 36.68 | 23,576,628 | -0.54(-1.45%) |
Aug 10, 2018 | 37.16 | 37.30 | 36.97 | 37.22 | 33,704,428 | -0.45(-1.20%) |
Aug 09, 2018 | 37.73 | 37.94 | 37.62 | 37.67 | 25,298,664 | +0.54(+1.45%) |
Aug 08, 2018 | 36.98 | 37.16 | 36.77 | 37.13 | 17,899,642 | -0.15(-0.40%) |
Aug 07, 2018 | 37.24 | 37.41 | 37.20 | 37.28 | 26,268,834 | +0.81(+2.22%) |
Aug 06, 2018 | 36.36 | 36.54 | 36.28 | 36.47 | 16,001,859 | -0.20(-0.55%) |
Aug 03, 2018 | 36.55 | 36.75 | 36.48 | 36.67 | 20,800,806 | +0.03(+0.07%) |
Aug 02, 2018 | 36.22 | 36.70 | 36.17 | 36.64 | 35,207,932 | -0.47(-1.27%) |
Aug 01, 2018 | 37.22 | 37.33 | 36.92 | 37.11 | 32,974,146 | -0.84(-2.22%) |
Jul 31, 2018 | 37.70 | 38.10 | 37.55 | 37.95 | 35,592,820 | +0.27(+0.72%) |
Jul 30, 2018 | 37.85 | 37.94 | 37.59 | 37.68 | 11,293,243 | -0.10(-0.28%) |
Jul 27, 2018 | 37.84 | 37.99 | 37.57 | 37.79 | 18,145,656 | -0.01(-0.02%) |
Jul 26, 2018 | 37.86 | 37.98 | 37.71 | 37.80 | 25,656,136 | -0.74(-1.92%) |
Jul 25, 2018 | 38.14 | 38.56 | 38.04 | 38.54 | 29,503,594 | +0.54(+1.42%) |
Jul 24, 2018 | 37.87 | 38.13 | 37.87 | 38.00 | 49,821,016 | +1.20(+3.26%) |
Jul 23, 2018 | 36.78 | 36.84 | 36.70 | 36.80 | 15,401,159 | -0.09(-0.24%) |
Jul 20, 2018 | 36.48 | 36.89 | 36.48 | 36.88 | 34,344,712 | +0.86(+2.39%) |
Jul 19, 2018 | 36.13 | 36.35 | 35.88 | 36.02 | 38,038,204 | -0.66(-1.80%) |
Jul 18, 2018 | 36.50 | 36.71 | 36.32 | 36.68 | 22,022,096 | -0.16(-0.43%) |
Jul 17, 2018 | 36.48 | 36.93 | 36.44 | 36.84 | 16,592,730 | -0.06(-0.17%) |
Jul 16, 2018 | 36.95 | 37.02 | 36.83 | 36.90 | 16,617,089 | -0.43(-1.14%) |
Jul 13, 2018 | 37.10 | 37.36 | 37.04 | 37.33 | 18,933,806 | -0.03(-0.09%) |
Jul 12, 2018 | 37.30 | 37.44 | 37.19 | 37.36 | 26,437,008 | +0.68(+1.85%) |
Jul 11, 2018 | 36.76 | 36.97 | 36.48 | 36.68 | 24,653,772 | -0.76(-2.02%) |
Jul 10, 2018 | 37.33 | 37.46 | 37.14 | 37.44 | 23,738,922 | -0.17(-0.46%) |
Jul 09, 2018 | 37.33 | 37.63 | 37.27 | 37.62 | 24,111,756 | +0.77(+2.10%) |
Jul 06, 2018 | 36.40 | 37.00 | 36.35 | 36.84 | 26,036,996 | +0.34(+0.93%) |
Jul 05, 2018 | 36.65 | 36.69 | 36.26 | 36.50 | 25,315,572 | -0.11(-0.31%) |
Jul 03, 2018 | 36.61 | 36.61 | 36.61 | 0 | -0.01(-0.02%) | |
Jul 02, 2018 | 36.67 | 36.80 | 36.38 | 36.62 | 33,660,492 | -0.77(-2.05%) |
Jun 29, 2018 | 37.39 | 37.55 | 37.24 | 37.39 | 34,247,368 | +0.53(+1.44%) |
Jun 28, 2018 | 36.46 | 36.87 | 36.40 | 36.86 | 30,710,556 | +0.32(+0.88%) |
Jun 27, 2018 | 37.18 | 37.28 | 36.46 | 36.54 | 41,165,352 | -1.05(-2.80%) |
Jun 26, 2018 | 37.60 | 37.79 | 37.44 | 37.59 | 27,216,064 | -0.04(-0.12%) |
Jun 25, 2018 | 37.77 | 37.82 | 37.30 | 37.63 | 45,007,224 | -0.83(-2.15%) |
Jun 22, 2018 | 38.50 | 38.51 | 38.28 | 38.46 | 21,756,084 | +0.47(+1.24%) |
Jun 21, 2018 | 38.43 | 38.46 | 37.97 | 37.99 | 39,430,224 | -0.92(-2.37%) |
Jun 20, 2018 | 39.04 | 39.08 | 38.76 | 38.91 | 19,227,678 | -0.22(-0.56%) |
Jun 19, 2018 | 39.17 | 38.69 | 39.13 | 34,719,280 | -0.59(-1.48%) | |
Jun 18, 2018 | 39.59 | 39.82 | 39.31 | 39.72 | 31,660,420 | -0.48(-1.20%) |
Jun 15, 2018 | 40.21 | 39.72 | 40.20 | 30,718,766 | -0.22(-0.55%) | |
Jun 14, 2018 | 40.59 | 40.67 | 40.38 | 40.42 | 20,603,528 | -0.13(-0.32%) |
Jun 13, 2018 | 40.91 | 41.01 | 40.46 | 40.55 | 31,102,236 | -0.64(-1.54%) |
Jun 12, 2018 | 41.30 | 41.31 | 40.96 | 41.19 | 18,107,394 | -0.05(-0.12%) |
Jun 11, 2018 | 41.20 | 41.33 | 41.17 | 41.24 | 15,255,343 | -0.16(-0.39%) |
Jun 08, 2018 | 41.20 | 41.47 | 41.10 | 41.40 | 18,625,356 | -0.22(-0.54%) |
Jun 07, 2018 | 42.00 | 42.02 | 41.41 | 41.62 | 25,396,260 | -0.26(-0.62%) |
Jun 06, 2018 | 41.88 | 41.38 | 41.88 | 18,017,284 | +0.61(+1.48%) | |
Jun 05, 2018 | 41.28 | 41.35 | 41.13 | 41.27 | 12,674,587 | +0.08(+0.19%) |
Jun 04, 2018 | 41.07 | 41.25 | 41.04 | 41.19 | 16,185,729 | +0.59(+1.46%) |