Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 42.90 | 42.90 | 42.90 | 0 | +0.57(+1.36%) | |
Aug 30, 2018 | 44.57 | 44.60 | 42.05 | 42.33 | 1,606,879 | -2.51(-5.59%) |
Aug 29, 2018 | 46.05 | 46.10 | 44.79 | 44.84 | 967,511 | -1.17(-2.54%) |
Aug 28, 2018 | 45.75 | 46.18 | 45.09 | 46.01 | 1,387,634 | +0.51(+1.11%) |
Aug 27, 2018 | 45.17 | 46.64 | 45.17 | 45.50 | 1,596,677 | +0.51(+1.12%) |
Aug 24, 2018 | 44.29 | 45.33 | 44.29 | 44.99 | 1,156,522 | +0.54(+1.20%) |
Aug 23, 2018 | 44.44 | 44.84 | 44.21 | 44.46 | 1,645,442 | -0.05(-0.11%) |
Aug 22, 2018 | 44.62 | 45.15 | 44.10 | 44.51 | 2,345,767 | -0.64(-1.43%) |
Aug 21, 2018 | 45.36 | 45.56 | 44.46 | 45.15 | 16,965,368 | -0.23(-0.50%) |
Aug 20, 2018 | 45.19 | 46.02 | 45.14 | 45.38 | 2,129,339 | +0.12(+0.26%) |
Aug 17, 2018 | 44.20 | 45.60 | 43.96 | 45.26 | 1,743,966 | +0.64(+1.44%) |
Aug 16, 2018 | 43.66 | 45.96 | 43.66 | 44.62 | 2,579,147 | +0.72(+1.65%) |
Aug 15, 2018 | 44.37 | 44.98 | 43.18 | 43.89 | 4,530,849 | +1.63(+3.85%) |
Aug 14, 2018 | 42.10 | 42.54 | 41.70 | 42.27 | 557,623 | +0.20(+0.47%) |
Aug 13, 2018 | 42.42 | 43.11 | 41.66 | 42.07 | 951,129 | -0.61(-1.44%) |
Aug 10, 2018 | 43.98 | 44.11 | 42.45 | 42.69 | 773,100 | -1.54(-3.47%) |
Aug 09, 2018 | 44.99 | 44.99 | 44.08 | 44.22 | 439,975 | -0.70(-1.57%) |
Aug 08, 2018 | 44.59 | 45.18 | 43.97 | 44.93 | 814,865 | -0.09(-0.20%) |
Aug 07, 2018 | 45.42 | 45.95 | 44.91 | 45.01 | 1,093,415 | -0.33(-0.72%) |
Aug 06, 2018 | 46.47 | 46.76 | 45.15 | 45.34 | 770,642 | -1.36(-2.91%) |
Aug 03, 2018 | 45.46 | 46.74 | 45.16 | 46.70 | 2,616,151 | +1.29(+2.84%) |
Aug 02, 2018 | 44.62 | 46.41 | 44.54 | 45.41 | 1,384,233 | +0.49(+1.08%) |
Aug 01, 2018 | 46.96 | 47.16 | 44.41 | 44.93 | 1,391,871 | -2.28(-4.83%) |
Jul 31, 2018 | 47.57 | 47.95 | 46.60 | 47.20 | 1,090,091 | -1.20(-2.48%) |
Jul 30, 2018 | 47.94 | 49.13 | 47.74 | 48.40 | 3,416,587 | +0.29(+0.60%) |
Jul 27, 2018 | 46.91 | 48.93 | 46.84 | 48.12 | 1,241,582 | +1.47(+3.14%) |
Jul 26, 2018 | 44.69 | 46.77 | 44.24 | 46.65 | 2,707,890 | +2.54(+5.75%) |
Jul 25, 2018 | 45.09 | 45.09 | 42.72 | 44.11 | 1,902,264 | -1.13(-2.50%) |
Jul 24, 2018 | 46.08 | 46.37 | 45.09 | 45.24 | 1,254,792 | -0.53(-1.15%) |
Jul 23, 2018 | 45.84 | 46.93 | 45.75 | 45.77 | 973,761 | -0.25(-0.54%) |
Jul 20, 2018 | 47.47 | 47.53 | 45.83 | 46.02 | 893,866 | -2.03(-4.23%) |
Jul 19, 2018 | 48.71 | 49.26 | 47.89 | 48.05 | 689,127 | -1.11(-2.26%) |
Jul 18, 2018 | 48.37 | 49.44 | 48.29 | 49.16 | 680,132 | +0.55(+1.14%) |
Jul 17, 2018 | 47.91 | 49.18 | 47.79 | 48.60 | 643,011 | +0.65(+1.35%) |
Jul 16, 2018 | 47.76 | 48.14 | 46.88 | 47.95 | 767,138 | +0.08(+0.16%) |
Jul 13, 2018 | 47.82 | 48.60 | 47.71 | 47.87 | 646,074 | +0.15(+0.31%) |
Jul 12, 2018 | 48.80 | 48.97 | 47.47 | 47.73 | 954,326 | -1.02(-2.08%) |
Jul 11, 2018 | 49.27 | 49.27 | 48.66 | 48.74 | 681,436 | -1.24(-2.48%) |
Jul 10, 2018 | 48.70 | 50.14 | 48.29 | 49.98 | 805,733 | +1.19(+2.44%) |
Jul 09, 2018 | 49.29 | 49.69 | 48.50 | 48.79 | 997,221 | -0.52(-1.06%) |
Jul 06, 2018 | 49.12 | 49.70 | 48.93 | 49.31 | 553,177 | +0.06(+0.12%) |
Jul 05, 2018 | 48.08 | 50.15 | 47.97 | 49.25 | 996,002 | +1.42(+2.97%) |
Jul 03, 2018 | 47.83 | 47.83 | 47.83 | 0 | -0.94(-1.92%) | |
Jul 02, 2018 | 47.82 | 48.78 | 46.61 | 48.77 | 666,910 | +0.30(+0.61%) |
Jun 29, 2018 | 48.46 | 49.64 | 48.27 | 48.48 | 1,060,854 | +0.27(+0.55%) |
Jun 28, 2018 | 48.72 | 48.72 | 47.57 | 48.21 | 798,791 | -0.52(-1.07%) |
Jun 27, 2018 | 49.32 | 49.80 | 48.60 | 48.73 | 967,832 | -0.39(-0.80%) |
Jun 26, 2018 | 49.20 | 49.55 | 47.99 | 49.13 | 873,217 | -0.14(-0.28%) |
Jun 25, 2018 | 49.12 | 49.63 | 48.46 | 49.26 | 1,189,492 | -0.08(-0.16%) |
Jun 22, 2018 | 49.18 | 49.58 | 48.63 | 49.34 | 865,528 | +0.49(+1.01%) |
Jun 21, 2018 | 48.91 | 48.94 | 48.09 | 48.85 | 969,284 | -0.15(-0.30%) |
Jun 20, 2018 | 48.44 | 49.36 | 47.99 | 49.00 | 583,322 | +0.72(+1.49%) |
Jun 19, 2018 | 47.54 | 48.45 | 47.33 | 48.28 | 978,737 | +0.56(+1.18%) |
Jun 18, 2018 | 47.06 | 47.73 | 46.82 | 47.72 | 608,362 | +0.31(+0.64%) |
Jun 15, 2018 | 47.37 | 46.58 | 47.41 | 1,209,443 | +0.04(+0.08%) | |
Jun 14, 2018 | 46.85 | 47.48 | 46.59 | 47.37 | 1,271,481 | +0.52(+1.11%) |
Jun 13, 2018 | 49.28 | 49.37 | 46.80 | 46.85 | 1,844,759 | -2.53(-5.13%) |
Jun 12, 2018 | 48.11 | 50.73 | 48.11 | 49.38 | 3,874,202 | +1.98(+4.18%) |
Jun 11, 2018 | 50.26 | 50.95 | 46.35 | 47.40 | 8,496,586 | -8.75(-15.58%) |
Jun 08, 2018 | 55.40 | 56.37 | 55.05 | 56.15 | 700,746 | +0.41(+0.74%) |
Jun 07, 2018 | 55.10 | 57.33 | 54.85 | 55.74 | 2,681,853 | +0.51(+0.93%) |
Jun 06, 2018 | 55.30 | 55.23 | 602,630 | +1.36(+2.52%) | ||
Jun 05, 2018 | 53.45 | 53.96 | 53.01 | 53.87 | 437,284 | +0.28(+0.52%) |
Jun 04, 2018 | 53.11 | 53.64 | 52.48 | 53.59 | 475,284 | +0.55(+1.04%) |