Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 42.18 | 42.18 | 42.18 | 0 | +0.08(+0.18%) | |
Aug 30, 2018 | 42.19 | 42.56 | 41.92 | 42.11 | 1,537,940 | -0.13(-0.32%) |
Aug 29, 2018 | 43.16 | 43.16 | 41.84 | 42.24 | 1,547,319 | -0.77(-1.79%) |
Aug 28, 2018 | 43.37 | 43.55 | 42.97 | 43.01 | 668,864 | -0.38(-0.87%) |
Aug 27, 2018 | 43.71 | 43.99 | 43.34 | 43.39 | 768,096 | -0.05(-0.12%) |
Aug 24, 2018 | 43.41 | 43.61 | 43.27 | 43.44 | 526,869 | +0.04(+0.10%) |
Aug 23, 2018 | 43.31 | 43.68 | 43.00 | 43.40 | 622,719 | +0.01(+0.02%) |
Aug 22, 2018 | 43.57 | 43.88 | 42.37 | 43.39 | 800,376 | -0.31(-0.71%) |
Aug 21, 2018 | 43.31 | 43.96 | 43.15 | 43.70 | 810,820 | +0.61(+1.42%) |
Aug 20, 2018 | 43.07 | 43.35 | 42.78 | 43.09 | 498,490 | +0.07(+0.16%) |
Aug 17, 2018 | 42.54 | 43.14 | 42.51 | 43.02 | 457,058 | +0.29(+0.69%) |
Aug 16, 2018 | 42.36 | 43.07 | 42.33 | 42.73 | 399,530 | +0.51(+1.21%) |
Aug 15, 2018 | 42.82 | 43.27 | 42.10 | 42.22 | 498,664 | -0.83(-1.93%) |
Aug 14, 2018 | 42.07 | 43.20 | 41.93 | 43.05 | 725,352 | +1.06(+2.51%) |
Aug 13, 2018 | 41.89 | 42.42 | 41.76 | 41.99 | 606,746 | +0.00(+0.00%) |
Aug 10, 2018 | 41.81 | 42.21 | 41.43 | 41.99 | 469,469 | -0.34(-0.79%) |
Aug 09, 2018 | 41.92 | 42.41 | 41.79 | 42.33 | 596,469 | +0.42(+1.00%) |
Aug 08, 2018 | 42.25 | 42.61 | 41.86 | 41.91 | 805,679 | -0.35(-0.83%) |
Aug 07, 2018 | 42.33 | 42.81 | 41.98 | 42.26 | 856,196 | -0.04(-0.10%) |
Aug 06, 2018 | 42.18 | 42.51 | 41.81 | 42.30 | 384,896 | +0.00(+0.00%) |
Aug 03, 2018 | 42.12 | 42.43 | 41.89 | 42.30 | 549,901 | +0.23(+0.54%) |
Aug 02, 2018 | 41.60 | 42.39 | 41.59 | 42.07 | 558,989 | +0.09(+0.22%) |
Aug 01, 2018 | 41.67 | 42.12 | 41.31 | 41.98 | 570,194 | +0.39(+0.95%) |
Jul 31, 2018 | 42.17 | 42.17 | 41.48 | 41.59 | 822,408 | -0.57(-1.35%) |
Jul 30, 2018 | 42.43 | 42.95 | 42.15 | 42.16 | 752,519 | -0.27(-0.63%) |
Jul 27, 2018 | 42.90 | 43.47 | 42.17 | 42.43 | 944,666 | -0.48(-1.11%) |
Jul 26, 2018 | 41.71 | 42.95 | 41.51 | 42.90 | 934,732 | +1.31(+3.14%) |
Jul 25, 2018 | 42.63 | 42.74 | 41.52 | 41.60 | 945,869 | -1.01(-2.36%) |
Jul 24, 2018 | 43.07 | 43.36 | 42.24 | 42.60 | 1,593,250 | +0.66(+1.58%) |
Jul 23, 2018 | 40.73 | 42.59 | 40.22 | 41.94 | 1,965,273 | +1.90(+4.75%) |
Jul 20, 2018 | 38.67 | 40.07 | 38.58 | 40.04 | 1,138,028 | +1.37(+3.53%) |
Jul 19, 2018 | 38.76 | 38.88 | 38.45 | 38.67 | 346,424 | -0.17(-0.43%) |
Jul 18, 2018 | 38.37 | 38.91 | 38.26 | 38.84 | 431,863 | +0.49(+1.29%) |
Jul 17, 2018 | 38.85 | 39.02 | 38.22 | 38.35 | 656,527 | -0.44(-1.14%) |
Jul 16, 2018 | 38.61 | 39.20 | 38.50 | 38.79 | 511,288 | +0.41(+1.07%) |
Jul 13, 2018 | 38.81 | 38.10 | 38.38 | 425,537 | -0.41(-1.06%) | |
Jul 12, 2018 | 39.16 | 39.16 | 38.15 | 38.79 | 555,242 | -0.20(-0.52%) |
Jul 11, 2018 | 38.92 | 39.51 | 38.91 | 38.99 | 490,067 | -0.23(-0.58%) |
Jul 10, 2018 | 39.19 | 39.30 | 39.01 | 39.22 | 722,096 | +0.20(+0.52%) |
Jul 09, 2018 | 38.76 | 39.21 | 38.68 | 39.02 | 722,904 | +0.43(+1.11%) |
Jul 06, 2018 | 38.05 | 38.81 | 37.83 | 38.59 | 398,276 | +0.51(+1.34%) |
Jul 05, 2018 | 38.11 | 38.32 | 37.57 | 38.08 | 327,388 | +0.05(+0.13%) |
Jul 03, 2018 | 38.03 | 38.03 | 38.03 | 0 | +0.17(+0.44%) | |
Jul 02, 2018 | 37.48 | 37.99 | 37.18 | 37.86 | 472,136 | -0.03(-0.07%) |
Jun 29, 2018 | 38.40 | 38.56 | 37.86 | 37.88 | 541,937 | -0.18(-0.46%) |
Jun 28, 2018 | 38.00 | 38.35 | 37.76 | 38.06 | 607,291 | +0.09(+0.24%) |
Jun 27, 2018 | 38.45 | 38.71 | 37.78 | 37.97 | 626,549 | -0.44(-1.13%) |
Jun 26, 2018 | 39.18 | 39.28 | 38.25 | 38.40 | 1,038,667 | -0.77(-1.97%) |
Jun 25, 2018 | 39.57 | 39.70 | 38.77 | 39.17 | 569,069 | -0.70(-1.74%) |
Jun 22, 2018 | 39.85 | 39.95 | 39.59 | 39.87 | 1,026,409 | +0.36(+0.91%) |
Jun 21, 2018 | 39.69 | 40.00 | 39.27 | 39.51 | 356,642 | -0.24(-0.61%) |
Jun 20, 2018 | 39.21 | 39.98 | 38.64 | 39.75 | 762,376 | +0.67(+1.72%) |
Jun 19, 2018 | 38.68 | 39.38 | 38.44 | 39.08 | 500,076 | +0.17(+0.43%) |
Jun 18, 2018 | 38.57 | 38.99 | 38.38 | 38.92 | 388,596 | +0.01(+0.02%) |
Jun 15, 2018 | 39.13 | 38.32 | 38.91 | 1,196,626 | -0.07(-0.17%) | |
Jun 14, 2018 | 39.28 | 39.33 | 38.76 | 38.97 | 497,377 | -0.32(-0.81%) |
Jun 13, 2018 | 39.36 | 39.80 | 38.83 | 39.29 | 856,729 | -0.21(-0.53%) |
Jun 12, 2018 | 39.76 | 39.91 | 39.15 | 39.50 | 627,846 | -0.18(-0.46%) |
Jun 11, 2018 | 40.00 | 40.37 | 39.56 | 39.69 | 646,132 | -0.15(-0.38%) |
Jun 08, 2018 | 39.44 | 39.90 | 39.14 | 39.84 | 642,234 | +0.43(+1.08%) |
Jun 07, 2018 | 39.65 | 39.81 | 39.08 | 39.41 | 843,772 | -0.23(-0.57%) |
Jun 06, 2018 | 39.76 | 39.64 | 614,992 | +0.68(+1.74%) | ||
Jun 05, 2018 | 38.50 | 39.00 | 38.38 | 38.96 | 720,871 | +0.28(+0.74%) |
Jun 04, 2018 | 38.75 | 38.83 | 38.34 | 38.67 | 445,550 | +0.12(+0.30%) |