Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 45.36 | 45.36 | 45.36 | 0 | +0.11(+0.24%) | |
Aug 30, 2018 | 45.40 | 45.43 | 45.25 | 45.25 | 1,542,481 | -0.16(-0.35%) |
Aug 29, 2018 | 45.31 | 45.47 | 45.30 | 45.41 | 1,425,362 | +0.08(+0.18%) |
Aug 28, 2018 | 45.27 | 45.40 | 45.27 | 45.33 | 1,130,313 | +0.05(+0.11%) |
Aug 27, 2018 | 45.30 | 45.38 | 45.21 | 45.28 | 1,093,033 | -0.02(-0.04%) |
Aug 24, 2018 | 45.17 | 45.30 | 45.11 | 45.30 | 890,500 | +0.11(+0.24%) |
Aug 23, 2018 | 45.22 | 45.24 | 44.99 | 45.19 | 1,894,094 | -0.02(-0.04%) |
Aug 22, 2018 | 45.20 | 45.24 | 45.13 | 45.21 | 1,484,854 | +0.01(+0.02%) |
Aug 21, 2018 | 45.10 | 45.23 | 45.10 | 45.20 | 2,159,918 | +0.08(+0.18%) |
Aug 20, 2018 | 45.00 | 45.25 | 45.00 | 45.12 | 1,553,845 | +0.16(+0.36%) |
Aug 17, 2018 | 44.96 | 45.25 | 44.91 | 44.96 | 1,658,100 | -0.07(-0.16%) |
Aug 16, 2018 | 44.90 | 45.06 | 44.75 | 45.03 | 1,540,771 | +0.13(+0.29%) |
Aug 15, 2018 | 44.99 | 45.09 | 44.65 | 44.90 | 1,661,370 | -0.08(-0.18%) |
Aug 14, 2018 | 44.67 | 45.06 | 44.65 | 44.98 | 2,572,709 | +0.28(+0.63%) |
Aug 13, 2018 | 44.69 | 44.77 | 44.62 | 44.70 | 1,684,618 | +0.03(+0.07%) |
Aug 10, 2018 | 44.65 | 44.78 | 44.60 | 44.67 | 1,208,900 | -0.01(-0.02%) |
Aug 09, 2018 | 44.70 | 44.78 | 44.50 | 44.68 | 2,676,171 | +0.02(+0.04%) |
Aug 08, 2018 | 44.61 | 44.71 | 44.49 | 44.66 | 2,486,884 | +0.08(+0.18%) |
Aug 07, 2018 | 44.39 | 44.79 | 44.35 | 44.58 | 3,044,320 | +0.22(+0.50%) |
Aug 06, 2018 | 44.39 | 44.62 | 44.35 | 44.36 | 1,055,238 | -0.03(-0.07%) |
Aug 03, 2018 | 44.28 | 44.47 | 44.28 | 44.39 | 1,201,100 | +0.07(+0.16%) |
Aug 02, 2018 | 44.16 | 44.41 | 44.16 | 44.32 | 2,066,107 | +0.16(+0.36%) |
Aug 01, 2018 | 44.38 | 44.48 | 44.10 | 44.16 | 1,379,856 | -0.10(-0.23%) |
Jul 31, 2018 | 44.37 | 44.37 | 44.15 | 44.26 | 1,655,230 | -0.04(-0.09%) |
Jul 30, 2018 | 44.20 | 44.48 | 44.19 | 44.30 | 2,174,021 | +0.08(+0.18%) |
Jul 27, 2018 | 43.91 | 44.27 | 43.90 | 44.22 | 1,813,500 | +0.33(+0.75%) |
Jul 26, 2018 | 44.08 | 44.31 | 43.87 | 43.89 | 1,529,749 | -0.19(-0.43%) |
Jul 25, 2018 | 44.28 | 44.36 | 44.06 | 44.08 | 1,743,542 | -0.18(-0.41%) |
Jul 24, 2018 | 44.29 | 44.35 | 44.16 | 44.26 | 1,192,266 | +0.00(+0.00%) |
Jul 23, 2018 | 44.30 | 44.61 | 44.24 | 44.26 | 1,531,044 | -0.04(-0.09%) |
Jul 20, 2018 | 44.22 | 44.50 | 44.16 | 44.30 | 1,453,737 | +0.15(+0.34%) |
Jul 19, 2018 | 44.03 | 44.42 | 43.75 | 44.15 | 2,259,545 | +0.07(+0.16%) |
Jul 18, 2018 | 44.82 | 44.83 | 44.03 | 44.08 | 6,865,546 | -0.77(-1.72%) |
Jul 17, 2018 | 44.69 | 44.85 | 44.63 | 44.85 | 1,424,841 | +0.16(+0.36%) |
Jul 16, 2018 | 44.75 | 44.90 | 44.60 | 44.69 | 1,722,877 | -0.02(-0.04%) |
Jul 13, 2018 | 44.72 | 44.81 | 44.57 | 44.71 | 1,437,208 | +0.00(+0.00%) |
Jul 12, 2018 | 44.80 | 44.80 | 44.66 | 44.71 | 2,306,507 | -0.03(-0.07%) |
Jul 11, 2018 | 44.55 | 44.83 | 44.55 | 44.74 | 3,446,395 | +0.14(+0.31%) |
Jul 10, 2018 | 44.30 | 44.72 | 44.22 | 44.60 | 2,866,477 | +0.40(+0.90%) |
Jul 09, 2018 | 44.19 | 44.42 | 44.18 | 44.20 | 2,403,189 | +0.01(+0.02%) |
Jul 06, 2018 | 44.03 | 44.48 | 44.00 | 44.19 | 2,891,136 | +0.19(+0.43%) |
Jul 05, 2018 | 44.02 | 44.14 | 43.91 | 44.00 | 3,548,032 | +0.01(+0.02%) |
Jul 03, 2018 | 43.99 | 43.99 | 43.99 | 0 | -0.29(-0.65%) | |
Jul 02, 2018 | 43.96 | 44.30 | 43.81 | 44.28 | 3,165,944 | +0.27(+0.61%) |
Jun 29, 2018 | 44.10 | 44.15 | 43.87 | 44.01 | 3,954,775 | -0.07(-0.16%) |
Jun 28, 2018 | 43.80 | 44.10 | 43.76 | 44.08 | 3,464,164 | +0.21(+0.48%) |
Jun 27, 2018 | 44.35 | 44.41 | 43.80 | 43.87 | 4,261,760 | -0.52(-1.17%) |
Jun 26, 2018 | 44.44 | 44.50 | 44.30 | 44.39 | 4,025,190 | -0.07(-0.16%) |
Jun 25, 2018 | 44.69 | 44.70 | 44.32 | 44.46 | 5,402,212 | -0.22(-0.49%) |
Jun 22, 2018 | 44.77 | 44.78 | 44.65 | 44.68 | 8,932,701 | -0.07(-0.16%) |
Jun 21, 2018 | 44.76 | 44.82 | 44.66 | 44.75 | 3,524,410 | -0.02(-0.04%) |
Jun 20, 2018 | 44.71 | 44.82 | 44.67 | 44.77 | 4,944,905 | +0.07(+0.16%) |
Jun 19, 2018 | 44.67 | 44.78 | 44.65 | 44.70 | 5,910,722 | +0.00(+0.00%) |
Jun 18, 2018 | 44.68 | 44.77 | 44.58 | 44.70 | 6,551,530 | +0.03(+0.07%) |
Jun 15, 2018 | 44.78 | 44.64 | 44.67 | 7,120,304 | -0.11(-0.25%) | |
Jun 14, 2018 | 44.79 | 44.89 | 44.72 | 44.78 | 8,493,447 | +0.00(+0.00%) |
Jun 13, 2018 | 44.67 | 44.83 | 44.56 | 44.78 | 10,728,088 | +0.19(+0.43%) |
Jun 12, 2018 | 44.65 | 44.82 | 44.51 | 44.59 | 16,132,732 | -0.06(-0.13%) |
Jun 11, 2018 | 44.82 | 44.88 | 44.60 | 44.65 | 56,989,296 | +1.01(+2.31%) |
Jun 08, 2018 | 43.01 | 43.68 | 42.84 | 43.64 | 1,603,388 | +0.67(+1.56%) |
Jun 07, 2018 | 43.77 | 43.92 | 42.93 | 42.97 | 1,582,374 | -0.79(-1.81%) |
Jun 06, 2018 | 44.15 | 43.76 | 2,257,816 | +0.55(+1.27%) | ||
Jun 05, 2018 | 43.09 | 43.80 | 42.98 | 43.21 | 3,224,463 | +0.61(+1.43%) |
Jun 04, 2018 | 44.20 | 44.25 | 42.08 | 42.60 | 3,267,091 | -1.36(-3.09%) |