Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 41.85 | 41.85 | 41.85 | 0 | +0.16(+0.39%) | |
Aug 30, 2018 | 41.93 | 42.20 | 41.56 | 41.69 | 18,998,952 | -0.44(-1.05%) |
Aug 29, 2018 | 42.09 | 42.22 | 41.83 | 42.13 | 15,597,037 | +0.16(+0.37%) |
Aug 28, 2018 | 41.96 | 42.16 | 41.75 | 41.97 | 15,588,485 | +0.19(+0.45%) |
Aug 27, 2018 | 41.48 | 41.82 | 41.16 | 41.78 | 19,862,150 | +0.60(+1.45%) |
Aug 24, 2018 | 40.87 | 41.39 | 40.69 | 41.19 | 21,077,144 | +0.59(+1.45%) |
Aug 23, 2018 | 40.50 | 40.76 | 40.37 | 40.60 | 36,266,204 | -0.06(-0.15%) |
Aug 22, 2018 | 40.83 | 40.92 | 40.55 | 40.66 | 26,821,318 | -0.49(-1.20%) |
Aug 21, 2018 | 40.32 | 41.35 | 40.31 | 41.15 | 22,276,504 | +0.97(+2.41%) |
Aug 20, 2018 | 40.66 | 40.72 | 39.92 | 40.18 | 28,157,456 | -0.52(-1.27%) |
Aug 17, 2018 | 40.62 | 40.95 | 40.04 | 40.70 | 30,527,822 | -0.06(-0.15%) |
Aug 16, 2018 | 41.27 | 41.44 | 40.66 | 40.76 | 28,184,316 | -0.25(-0.61%) |
Aug 15, 2018 | 41.29 | 41.48 | 40.53 | 41.01 | 30,941,522 | -0.57(-1.37%) |
Aug 14, 2018 | 42.06 | 42.14 | 41.18 | 41.58 | 26,682,774 | -0.29(-0.68%) |
Aug 13, 2018 | 42.28 | 42.55 | 41.81 | 41.87 | 19,753,120 | -0.35(-0.82%) |
Aug 10, 2018 | 41.92 | 42.49 | 41.74 | 42.22 | 33,224,446 | -1.11(-2.57%) |
Aug 09, 2018 | 43.09 | 43.73 | 42.97 | 43.33 | 27,531,030 | +0.16(+0.36%) |
Aug 08, 2018 | 42.86 | 43.32 | 42.73 | 43.17 | 25,451,644 | +0.22(+0.52%) |
Aug 07, 2018 | 42.72 | 43.06 | 42.70 | 42.95 | 32,767,722 | +0.35(+0.81%) |
Aug 06, 2018 | 42.15 | 42.61 | 41.76 | 42.60 | 30,854,434 | -0.03(-0.06%) |
Aug 03, 2018 | 42.52 | 42.76 | 42.24 | 42.63 | 25,621,556 | +0.13(+0.30%) |
Aug 02, 2018 | 41.66 | 42.54 | 41.40 | 42.50 | 30,794,894 | +0.58(+1.37%) |
Aug 01, 2018 | 41.28 | 42.01 | 41.23 | 41.93 | 32,665,996 | +0.61(+1.48%) |
Jul 31, 2018 | 41.44 | 41.81 | 40.96 | 41.32 | 42,579,592 | +0.35(+0.86%) |
Jul 30, 2018 | 40.91 | 41.22 | 39.88 | 40.96 | 41,548,628 | +0.01(+0.02%) |
Jul 27, 2018 | 41.88 | 42.26 | 40.78 | 40.96 | 78,951,240 | -3.85(-8.59%) |
Jul 26, 2018 | 45.05 | 45.68 | 44.55 | 44.80 | 32,724,170 | -0.23(-0.51%) |
Jul 25, 2018 | 44.85 | 45.05 | 43.88 | 45.04 | 23,159,020 | +0.21(+0.48%) |
Jul 24, 2018 | 45.78 | 44.73 | 44.82 | 20,709,354 | -0.11(-0.25%) | |
Jul 23, 2018 | 44.47 | 45.09 | 44.09 | 44.93 | 18,557,016 | +0.34(+0.77%) |
Jul 20, 2018 | 44.73 | 44.09 | 44.59 | 20,242,374 | -0.06(-0.13%) | |
Jul 19, 2018 | 44.32 | 44.67 | 43.85 | 44.65 | 18,572,634 | +0.22(+0.50%) |
Jul 18, 2018 | 44.55 | 44.64 | 44.22 | 44.43 | 17,054,148 | -0.03(-0.06%) |
Jul 17, 2018 | 43.85 | 44.56 | 43.82 | 44.45 | 18,339,574 | -0.22(-0.50%) |
Jul 16, 2018 | 44.80 | 44.94 | 44.55 | 44.67 | 18,566,886 | -0.18(-0.40%) |
Jul 13, 2018 | 45.01 | 45.03 | 44.46 | 44.86 | 16,007,875 | -0.11(-0.25%) |
Jul 12, 2018 | 44.71 | 45.08 | 44.43 | 44.97 | 23,622,664 | +0.99(+2.25%) |
Jul 11, 2018 | 44.40 | 44.55 | 43.97 | 43.98 | 21,720,788 | -0.82(-1.84%) |
Jul 10, 2018 | 44.75 | 44.89 | 44.53 | 44.80 | 20,197,184 | +0.26(+0.58%) |
Jul 09, 2018 | 44.36 | 44.57 | 43.81 | 44.55 | 24,861,810 | +0.42(+0.95%) |
Jul 06, 2018 | 43.61 | 44.24 | 43.29 | 44.13 | 23,246,552 | +0.53(+1.22%) |
Jul 05, 2018 | 42.93 | 43.77 | 42.73 | 43.59 | 30,458,034 | +1.10(+2.59%) |
Jul 03, 2018 | 42.49 | 42.49 | 42.49 | 0 | -0.63(-1.45%) | |
Jul 02, 2018 | 42.12 | 43.16 | 41.94 | 43.12 | 27,653,132 | +0.42(+0.99%) |
Jun 29, 2018 | 42.54 | 43.04 | 42.54 | 42.70 | 33,652,616 | +0.40(+0.93%) |
Jun 28, 2018 | 41.73 | 42.51 | 41.66 | 42.30 | 33,826,148 | +0.42(+1.00%) |
Jun 27, 2018 | 42.38 | 43.00 | 41.87 | 41.88 | 38,795,760 | -0.78(-1.83%) |
Jun 26, 2018 | 42.91 | 43.30 | 42.40 | 42.66 | 43,685,740 | -0.89(-2.05%) |
Jun 25, 2018 | 43.95 | 44.45 | 42.87 | 43.56 | 52,798,620 | -1.54(-3.41%) |
Jun 22, 2018 | 45.20 | 45.60 | 44.92 | 45.10 | 40,376,436 | +0.27(+0.59%) |
Jun 21, 2018 | 46.71 | 46.84 | 44.61 | 44.83 | 51,725,324 | -1.09(-2.38%) |
Jun 20, 2018 | 45.69 | 46.17 | 45.26 | 45.92 | 24,916,692 | +0.46(+1.00%) |
Jun 19, 2018 | 44.79 | 45.48 | 44.56 | 45.47 | 36,991,184 | -0.25(-0.54%) |
Jun 18, 2018 | 46.64 | 46.64 | 44.96 | 45.71 | 47,446,788 | -1.62(-3.43%) |
Jun 15, 2018 | 47.57 | 47.71 | 47.34 | 45,629,968 | -0.37(-0.77%) | |
Jun 14, 2018 | 47.63 | 47.98 | 47.40 | 47.71 | 27,259,754 | +0.44(+0.93%) |
Jun 13, 2018 | 47.23 | 47.84 | 47.17 | 47.27 | 26,346,944 | +0.18(+0.38%) |
Jun 12, 2018 | 47.13 | 47.27 | 46.57 | 47.09 | 27,118,062 | +0.26(+0.55%) |
Jun 11, 2018 | 47.07 | 47.32 | 46.61 | 46.83 | 29,973,428 | -0.46(-0.96%) |
Jun 08, 2018 | 47.72 | 47.84 | 46.95 | 47.29 | 35,883,584 | -0.71(-1.49%) |
Jun 07, 2018 | 48.89 | 48.96 | 47.78 | 48.00 | 32,118,024 | -0.99(-2.02%) |
Jun 06, 2018 | 49.01 | 48.17 | 48.99 | 26,721,620 | +0.43(+0.88%) | |
Jun 05, 2018 | 48.88 | 49.06 | 48.29 | 48.56 | 25,244,032 | -0.26(-0.53%) |
Jun 04, 2018 | 48.97 | 49.48 | 48.77 | 48.82 | 26,236,424 | -0.21(-0.44%) |