Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 42.96 | 42.96 | 42.96 | 0 | +0.03(+0.08%) | |
Aug 30, 2018 | 43.05 | 43.32 | 42.78 | 42.93 | 2,554,533 | +0.05(+0.11%) |
Aug 29, 2018 | 42.62 | 42.97 | 42.59 | 42.88 | 2,565,762 | +0.39(+0.91%) |
Aug 28, 2018 | 42.96 | 43.05 | 42.35 | 42.50 | 3,030,432 | -0.54(-1.26%) |
Aug 27, 2018 | 43.32 | 43.46 | 42.81 | 43.04 | 2,865,014 | -0.25(-0.59%) |
Aug 24, 2018 | 43.06 | 43.36 | 42.82 | 43.29 | 2,683,242 | +0.28(+0.65%) |
Aug 23, 2018 | 43.00 | 43.17 | 42.82 | 43.01 | 1,854,657 | +0.07(+0.17%) |
Aug 22, 2018 | 43.37 | 43.38 | 42.78 | 42.94 | 2,780,726 | -0.38(-0.87%) |
Aug 21, 2018 | 43.92 | 43.93 | 43.19 | 43.32 | 3,174,135 | -0.64(-1.46%) |
Aug 20, 2018 | 44.28 | 44.30 | 43.82 | 43.96 | 2,778,088 | -0.21(-0.46%) |
Aug 17, 2018 | 44.05 | 44.60 | 43.88 | 44.16 | 3,667,784 | +0.01(+0.02%) |
Aug 16, 2018 | 43.26 | 44.18 | 43.20 | 44.15 | 4,557,777 | +0.82(+1.89%) |
Aug 15, 2018 | 42.80 | 43.77 | 42.75 | 43.33 | 5,012,790 | +0.63(+1.48%) |
Aug 14, 2018 | 42.41 | 42.81 | 42.23 | 42.70 | 2,260,546 | +0.25(+0.60%) |
Aug 13, 2018 | 42.12 | 42.49 | 42.09 | 42.45 | 2,619,283 | +0.33(+0.78%) |
Aug 10, 2018 | 42.73 | 42.94 | 42.09 | 42.12 | 2,769,755 | -0.54(-1.27%) |
Aug 09, 2018 | 42.10 | 42.76 | 42.02 | 42.66 | 2,916,432 | +0.57(+1.37%) |
Aug 08, 2018 | 42.12 | 42.25 | 41.95 | 42.08 | 2,938,827 | -0.20(-0.47%) |
Aug 07, 2018 | 42.13 | 42.38 | 41.87 | 42.28 | 2,310,412 | +0.10(+0.23%) |
Aug 06, 2018 | 42.14 | 42.54 | 42.09 | 42.18 | 2,699,949 | -0.02(-0.06%) |
Aug 03, 2018 | 42.00 | 42.36 | 41.81 | 42.21 | 2,779,137 | +0.19(+0.45%) |
Aug 02, 2018 | 41.48 | 42.03 | 41.25 | 42.02 | 3,690,013 | +0.54(+1.31%) |
Aug 01, 2018 | 42.19 | 42.34 | 41.04 | 41.48 | 4,402,004 | -0.84(-1.98%) |
Jul 31, 2018 | 42.08 | 42.45 | 41.90 | 42.31 | 4,698,844 | +0.45(+1.08%) |
Jul 30, 2018 | 42.18 | 42.21 | 41.71 | 41.86 | 4,130,525 | -0.34(-0.82%) |
Jul 27, 2018 | 42.72 | 42.74 | 42.06 | 42.21 | 3,205,122 | -0.30(-0.71%) |
Jul 26, 2018 | 42.41 | 43.01 | 42.41 | 42.51 | 4,696,569 | +0.30(+0.70%) |
Jul 25, 2018 | 41.97 | 42.59 | 41.90 | 42.22 | 4,041,739 | +0.23(+0.55%) |
Jul 24, 2018 | 41.80 | 42.09 | 41.44 | 41.99 | 5,810,448 | +0.11(+0.25%) |
Jul 23, 2018 | 42.28 | 42.36 | 41.80 | 41.88 | 3,692,725 | -0.27(-0.64%) |
Jul 20, 2018 | 42.31 | 42.51 | 42.02 | 42.15 | 2,334,689 | -0.66(-1.55%) |
Jul 19, 2018 | 42.65 | 43.26 | 42.50 | 42.82 | 2,863,260 | +0.34(+0.81%) |
Jul 18, 2018 | 42.28 | 42.54 | 42.04 | 42.47 | 4,128,086 | +0.01(+0.02%) |
Jul 17, 2018 | 42.65 | 42.81 | 42.44 | 42.46 | 2,914,180 | -0.06(-0.14%) |
Jul 16, 2018 | 42.72 | 42.72 | 42.33 | 42.52 | 2,400,437 | -0.19(-0.44%) |
Jul 13, 2018 | 42.99 | 43.05 | 42.35 | 42.71 | 4,287,809 | -0.24(-0.55%) |
Jul 12, 2018 | 43.25 | 43.34 | 42.78 | 42.95 | 3,121,731 | -0.24(-0.55%) |
Jul 11, 2018 | 42.68 | 43.23 | 42.59 | 43.18 | 2,921,138 | +0.48(+1.11%) |
Jul 10, 2018 | 41.99 | 42.97 | 41.74 | 42.71 | 4,241,360 | +0.53(+1.26%) |
Jul 09, 2018 | 43.76 | 43.76 | 41.96 | 42.18 | 4,989,929 | -1.54(-3.53%) |
Jul 06, 2018 | 43.86 | 43.91 | 43.65 | 43.72 | 3,333,047 | -0.12(-0.28%) |
Jul 05, 2018 | 43.92 | 43.94 | 43.53 | 43.84 | 5,320,809 | -0.06(-0.13%) |
Jul 03, 2018 | 43.90 | 43.90 | 43.90 | 0 | -0.35(-0.80%) | |
Jul 02, 2018 | 44.47 | 44.60 | 43.83 | 44.25 | 3,988,847 | -0.18(-0.41%) |
Jun 29, 2018 | 44.73 | 44.17 | 44.43 | 4,144,206 | -0.04(-0.09%) | |
Jun 28, 2018 | 44.42 | 44.71 | 44.26 | 44.47 | 3,696,572 | +0.11(+0.24%) |
Jun 27, 2018 | 44.02 | 44.53 | 43.96 | 44.37 | 3,661,288 | +0.28(+0.63%) |
Jun 26, 2018 | 44.40 | 44.61 | 44.03 | 44.09 | 3,326,919 | -0.43(-0.96%) |
Jun 25, 2018 | 43.91 | 44.66 | 43.82 | 44.51 | 3,640,215 | +0.74(+1.69%) |
Jun 22, 2018 | 43.68 | 43.94 | 43.48 | 43.78 | 5,176,381 | +0.18(+0.41%) |
Jun 21, 2018 | 43.46 | 43.83 | 43.41 | 43.59 | 4,680,092 | +0.05(+0.11%) |
Jun 20, 2018 | 43.41 | 43.55 | 43.17 | 43.55 | 3,805,494 | +0.16(+0.38%) |
Jun 19, 2018 | 43.34 | 43.70 | 42.81 | 43.38 | 4,601,844 | +0.01(+0.02%) |
Jun 18, 2018 | 43.12 | 43.53 | 43.01 | 43.37 | 2,493,152 | +0.26(+0.61%) |
Jun 15, 2018 | 43.14 | 42.86 | 43.11 | 5,364,443 | +0.25(+0.59%) | |
Jun 14, 2018 | 42.50 | 42.89 | 42.36 | 42.86 | 2,646,302 | +0.36(+0.85%) |
Jun 13, 2018 | 42.60 | 42.97 | 42.36 | 42.50 | 3,448,372 | -0.12(-0.29%) |
Jun 12, 2018 | 41.74 | 42.67 | 41.69 | 42.62 | 3,255,437 | +0.92(+2.20%) |
Jun 11, 2018 | 41.90 | 41.98 | 41.49 | 41.70 | 3,491,146 | -0.07(-0.16%) |
Jun 08, 2018 | 41.76 | 41.90 | 41.53 | 41.76 | 2,972,686 | +0.06(+0.14%) |
Jun 07, 2018 | 41.63 | 41.94 | 41.34 | 41.71 | 4,031,356 | +0.21(+0.49%) |
Jun 06, 2018 | 41.36 | 41.50 | 3,325,801 | -0.77(-1.83%) | ||
Jun 05, 2018 | 42.52 | 42.69 | 42.07 | 42.27 | 3,144,751 | -0.24(-0.57%) |
Jun 04, 2018 | 43.01 | 43.17 | 42.33 | 42.52 | 4,330,806 | -0.23(-0.53%) |