Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 43.14 | 43.14 | 43.14 | 0 | +0.16(+0.37%) | |
Aug 30, 2018 | 45.44 | 45.45 | 42.50 | 42.98 | 16,702,366 | -3.22(-6.97%) |
Aug 29, 2018 | 45.84 | 46.25 | 45.65 | 46.20 | 3,312,636 | -0.18(-0.39%) |
Aug 28, 2018 | 46.69 | 46.72 | 46.20 | 46.38 | 2,899,146 | -0.09(-0.19%) |
Aug 27, 2018 | 46.31 | 46.85 | 46.26 | 46.47 | 6,589,204 | +0.65(+1.42%) |
Aug 24, 2018 | 45.51 | 45.96 | 44.50 | 45.82 | 5,497,100 | +0.97(+2.16%) |
Aug 23, 2018 | 46.24 | 46.36 | 44.80 | 44.85 | 7,596,125 | -1.26(-2.73%) |
Aug 22, 2018 | 46.00 | 46.31 | 45.77 | 46.11 | 6,121,997 | +0.92(+2.04%) |
Aug 21, 2018 | 44.83 | 45.41 | 44.83 | 45.19 | 8,212,534 | +0.51(+1.14%) |
Aug 20, 2018 | 44.90 | 44.90 | 44.37 | 44.68 | 5,668,585 | +0.55(+1.25%) |
Aug 17, 2018 | 42.77 | 44.50 | 40.20 | 44.13 | 10,550,900 | +1.44(+3.37%) |
Aug 16, 2018 | 41.60 | 42.69 | 41.60 | 42.69 | 13,163,064 | +1.44(+3.49%) |
Aug 15, 2018 | 40.00 | 41.70 | 39.80 | 41.25 | 27,786,594 | -2.95(-6.67%) |
Aug 14, 2018 | 44.43 | 44.47 | 44.10 | 44.20 | 8,239,079 | -1.55(-3.39%) |
Aug 13, 2018 | 46.50 | 46.54 | 45.67 | 45.75 | 5,048,213 | -1.30(-2.76%) |
Aug 10, 2018 | 46.99 | 47.15 | 46.75 | 47.05 | 5,730,100 | -0.50(-1.05%) |
Aug 09, 2018 | 47.73 | 47.88 | 47.50 | 47.55 | 6,609,090 | +1.14(+2.46%) |
Aug 08, 2018 | 46.33 | 46.50 | 45.95 | 46.41 | 5,098,382 | +0.58(+1.27%) |
Aug 07, 2018 | 45.98 | 46.07 | 45.65 | 45.83 | 4,555,415 | +0.69(+1.53%) |
Aug 06, 2018 | 45.16 | 45.34 | 44.95 | 45.14 | 3,596,518 | -0.10(-0.22%) |
Aug 03, 2018 | 44.77 | 45.37 | 44.76 | 45.24 | 5,918,800 | +0.87(+1.96%) |
Aug 02, 2018 | 43.94 | 44.49 | 43.82 | 44.37 | 8,404,673 | -1.08(-2.38%) |
Aug 01, 2018 | 45.23 | 45.59 | 45.05 | 45.45 | 4,593,108 | -0.25(-0.55%) |
Jul 31, 2018 | 45.45 | 46.04 | 45.26 | 45.70 | 6,364,567 | -0.30(-0.65%) |
Jul 30, 2018 | 47.00 | 47.42 | 45.92 | 46.00 | 5,734,966 | -1.02(-2.17%) |
Jul 27, 2018 | 47.53 | 47.65 | 46.90 | 47.02 | 3,694,900 | -0.58(-1.22%) |
Jul 26, 2018 | 48.00 | 47.50 | 47.60 | 4,147,641 | -1.51(-3.07%) | |
Jul 25, 2018 | 48.54 | 49.25 | 48.33 | 49.11 | 3,011,645 | +0.79(+1.63%) |
Jul 24, 2018 | 48.19 | 48.68 | 48.01 | 48.32 | 5,455,716 | +0.91(+1.92%) |
Jul 23, 2018 | 47.40 | 47.53 | 47.15 | 47.41 | 3,536,438 | -0.79(-1.64%) |
Jul 20, 2018 | 48.43 | 47.87 | 48.20 | 4,347,941 | +0.58(+1.22%) | |
Jul 19, 2018 | 47.94 | 48.01 | 45.88 | 47.62 | 3,247,800 | -0.89(-1.83%) |
Jul 18, 2018 | 48.18 | 48.60 | 48.10 | 48.51 | 4,554,466 | +0.06(+0.12%) |
Jul 17, 2018 | 48.03 | 48.64 | 47.95 | 48.45 | 3,251,635 | +0.01(+0.02%) |
Jul 16, 2018 | 48.60 | 48.60 | 48.20 | 48.44 | 2,550,743 | -0.28(-0.57%) |
Jul 13, 2018 | 48.52 | 48.83 | 48.30 | 48.72 | 3,136,237 | -0.22(-0.45%) |
Jul 12, 2018 | 48.77 | 49.00 | 48.51 | 48.94 | 5,567,811 | +0.73(+1.51%) |
Jul 11, 2018 | 48.04 | 48.69 | 48.00 | 48.21 | 3,976,241 | -1.02(-2.07%) |
Jul 10, 2018 | 49.34 | 49.54 | 48.99 | 49.23 | 6,785,611 | -1.72(-3.38%) |
Jul 09, 2018 | 50.76 | 50.99 | 50.59 | 50.95 | 3,174,952 | +1.17(+2.35%) |
Jul 06, 2018 | 49.33 | 50.20 | 49.12 | 49.78 | 2,576,460 | +0.28(+0.57%) |
Jul 05, 2018 | 49.50 | 49.59 | 48.85 | 49.50 | 3,099,670 | +0.03(+0.06%) |
Jul 03, 2018 | 49.47 | 49.47 | 49.47 | 0 | -0.13(-0.26%) | |
Jul 02, 2018 | 49.35 | 49.60 | 49.12 | 49.60 | 2,408,324 | -0.65(-1.29%) |
Jun 29, 2018 | 50.18 | 50.55 | 50.15 | 50.25 | 6,186,633 | +1.30(+2.65%) |
Jun 28, 2018 | 48.14 | 49.00 | 48.00 | 48.95 | 6,826,420 | +1.12(+2.35%) |
Jun 27, 2018 | 48.82 | 48.94 | 47.61 | 47.83 | 6,211,407 | -1.13(-2.31%) |
Jun 26, 2018 | 49.17 | 49.18 | 48.56 | 48.96 | 5,701,050 | +0.17(+0.35%) |
Jun 25, 2018 | 49.65 | 49.65 | 48.34 | 48.79 | 8,402,428 | -1.66(-3.29%) |
Jun 22, 2018 | 51.00 | 51.00 | 50.31 | 50.45 | 3,082,976 | +0.52(+1.04%) |
Jun 21, 2018 | 50.75 | 50.75 | 49.86 | 49.93 | 5,418,154 | -0.88(-1.73%) |
Jun 20, 2018 | 51.15 | 51.25 | 50.70 | 50.81 | 3,262,561 | -0.01(-0.02%) |
Jun 19, 2018 | 50.37 | 50.93 | 50.15 | 50.82 | 6,168,571 | -0.79(-1.53%) |
Jun 18, 2018 | 51.69 | 51.70 | 51.11 | 51.61 | 3,749,520 | -0.79(-1.51%) |
Jun 15, 2018 | 52.47 | 51.60 | 52.40 | 3,471,289 | -0.50(-0.95%) | |
Jun 14, 2018 | 52.81 | 52.91 | 52.52 | 52.90 | 4,170,929 | +0.16(+0.30%) |
Jun 13, 2018 | 53.23 | 53.24 | 52.58 | 52.74 | 4,876,494 | -0.56(-1.05%) |
Jun 12, 2018 | 53.44 | 53.44 | 53.01 | 53.30 | 3,066,274 | -0.31(-0.58%) |
Jun 11, 2018 | 53.15 | 53.66 | 53.15 | 53.61 | 2,475,740 | +0.01(+0.02%) |
Jun 08, 2018 | 52.99 | 53.67 | 52.80 | 53.60 | 5,313,475 | -0.35(-0.65%) |
Jun 07, 2018 | 54.77 | 54.84 | 53.55 | 53.95 | 4,322,383 | -0.72(-1.32%) |
Jun 06, 2018 | 54.73 | 54.11 | 54.67 | 4,025,440 | +0.83(+1.54%) | |
Jun 05, 2018 | 53.71 | 53.99 | 53.50 | 53.84 | 3,717,249 | +0.56(+1.05%) |
Jun 04, 2018 | 52.93 | 53.47 | 52.92 | 53.28 | 3,788,800 | +0.96(+1.83%) |