Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 44.97 | 44.97 | 44.97 | 0 | +0.36(+0.82%) | |
Aug 30, 2018 | 44.58 | 44.90 | 44.47 | 44.60 | 2,651,028 | -0.10(-0.21%) |
Aug 29, 2018 | 43.93 | 44.84 | 43.87 | 44.70 | 2,489,396 | +0.80(+1.83%) |
Aug 28, 2018 | 44.04 | 44.05 | 43.56 | 43.89 | 2,226,461 | +0.07(+0.16%) |
Aug 27, 2018 | 43.50 | 44.19 | 43.33 | 43.83 | 2,235,624 | +0.59(+1.36%) |
Aug 24, 2018 | 42.91 | 43.31 | 42.67 | 43.24 | 1,579,607 | +0.42(+0.99%) |
Aug 23, 2018 | 42.09 | 42.91 | 42.02 | 42.81 | 2,828,649 | +0.69(+1.64%) |
Aug 22, 2018 | 41.89 | 42.28 | 41.77 | 42.12 | 2,344,944 | +0.38(+0.91%) |
Aug 21, 2018 | 42.02 | 42.68 | 41.69 | 41.74 | 3,106,550 | -0.51(-1.21%) |
Aug 20, 2018 | 41.43 | 42.71 | 41.36 | 42.25 | 2,873,813 | +1.12(+2.71%) |
Aug 17, 2018 | 41.07 | 41.72 | 40.91 | 41.13 | 4,659,107 | +0.20(+0.49%) |
Aug 16, 2018 | 41.19 | 41.64 | 40.85 | 40.93 | 2,896,074 | +0.17(+0.42%) |
Aug 15, 2018 | 41.19 | 41.19 | 40.34 | 40.76 | 4,184,427 | -0.79(-1.90%) |
Aug 14, 2018 | 41.91 | 42.20 | 41.51 | 41.55 | 2,537,417 | -0.14(-0.33%) |
Aug 13, 2018 | 42.07 | 42.62 | 41.53 | 41.69 | 2,497,025 | -0.70(-1.64%) |
Aug 10, 2018 | 42.49 | 43.48 | 42.19 | 42.38 | 3,058,345 | -0.41(-0.96%) |
Aug 09, 2018 | 41.78 | 42.84 | 41.57 | 42.80 | 2,982,499 | +1.02(+2.43%) |
Aug 08, 2018 | 42.41 | 42.49 | 41.75 | 41.78 | 2,603,169 | -0.12(-0.29%) |
Aug 07, 2018 | 42.33 | 42.93 | 41.76 | 41.90 | 2,456,825 | -0.34(-0.79%) |
Aug 06, 2018 | 42.15 | 42.78 | 41.84 | 42.24 | 3,165,068 | +0.03(+0.06%) |
Aug 03, 2018 | 42.90 | 42.97 | 41.83 | 42.21 | 3,476,369 | -0.37(-0.87%) |
Aug 02, 2018 | 40.47 | 42.81 | 39.68 | 42.58 | 8,460,012 | +4.62(+12.17%) |
Aug 01, 2018 | 38.01 | 38.41 | 37.59 | 37.96 | 2,819,061 | -0.25(-0.65%) |
Jul 31, 2018 | 38.11 | 38.49 | 37.94 | 38.21 | 2,613,798 | +0.40(+1.07%) |
Jul 30, 2018 | 38.38 | 38.86 | 37.73 | 37.81 | 2,210,011 | -0.47(-1.24%) |
Jul 27, 2018 | 38.99 | 39.16 | 38.21 | 38.28 | 2,186,608 | -0.66(-1.70%) |
Jul 26, 2018 | 38.01 | 39.13 | 37.93 | 38.94 | 2,517,710 | +0.83(+2.19%) |
Jul 25, 2018 | 37.61 | 38.20 | 37.08 | 38.11 | 3,154,629 | +0.66(+1.77%) |
Jul 24, 2018 | 37.70 | 38.69 | 37.29 | 37.45 | 3,557,613 | +0.22(+0.60%) |
Jul 23, 2018 | 37.10 | 37.41 | 37.02 | 37.22 | 1,982,128 | +0.20(+0.53%) |
Jul 20, 2018 | 36.53 | 37.27 | 36.53 | 37.02 | 2,562,502 | +0.21(+0.56%) |
Jul 19, 2018 | 36.83 | 37.02 | 36.37 | 36.82 | 2,587,036 | -0.07(-0.19%) |
Jul 18, 2018 | 37.30 | 37.51 | 36.69 | 36.89 | 2,338,460 | +0.13(+0.35%) |
Jul 17, 2018 | 36.79 | 37.12 | 36.45 | 36.76 | 2,532,965 | +0.42(+1.16%) |
Jul 16, 2018 | 36.30 | 36.66 | 35.69 | 36.34 | 3,203,548 | -0.06(-0.17%) |
Jul 13, 2018 | 36.92 | 37.15 | 36.22 | 36.40 | 3,484,790 | -0.70(-1.88%) |
Jul 12, 2018 | 37.14 | 37.21 | 36.30 | 37.09 | 3,294,185 | +0.48(+1.32%) |
Jul 11, 2018 | 37.19 | 37.48 | 36.44 | 36.61 | 4,126,821 | -0.93(-2.47%) |
Jul 10, 2018 | 37.52 | 38.07 | 37.21 | 37.54 | 3,163,232 | +0.03(+0.09%) |
Jul 09, 2018 | 37.05 | 37.65 | 37.05 | 37.51 | 2,521,160 | +0.62(+1.68%) |
Jul 06, 2018 | 36.81 | 37.08 | 36.35 | 36.89 | 3,463,164 | -0.15(-0.40%) |
Jul 05, 2018 | 38.15 | 38.41 | 36.78 | 37.03 | 3,760,089 | -1.04(-2.73%) |
Jul 03, 2018 | 38.07 | 38.07 | 38.07 | 0 | +0.74(+1.98%) | |
Jul 02, 2018 | 37.96 | 38.04 | 37.08 | 37.33 | 3,544,497 | -0.86(-2.25%) |
Jun 29, 2018 | 38.51 | 39.04 | 38.18 | 38.19 | 2,769,683 | +0.09(+0.25%) |
Jun 28, 2018 | 39.21 | 39.55 | 37.85 | 38.10 | 4,289,692 | +0.40(+1.07%) |
Jun 27, 2018 | 38.19 | 38.83 | 37.59 | 37.70 | 2,411,253 | -0.24(-0.63%) |
Jun 26, 2018 | 38.00 | 38.27 | 37.72 | 37.94 | 1,866,763 | +0.09(+0.25%) |
Jun 25, 2018 | 38.35 | 38.50 | 37.70 | 37.84 | 2,984,714 | -1.13(-2.89%) |
Jun 22, 2018 | 39.08 | 39.74 | 38.81 | 38.97 | 4,769,621 | +0.34(+0.87%) |
Jun 21, 2018 | 38.79 | 39.40 | 38.44 | 38.63 | 3,293,995 | +0.28(+0.74%) |
Jun 20, 2018 | 39.00 | 39.08 | 38.07 | 38.35 | 2,112,707 | -0.53(-1.37%) |
Jun 19, 2018 | 38.72 | 38.97 | 37.20 | 38.88 | 5,317,367 | -0.65(-1.63%) |
Jun 18, 2018 | 38.07 | 39.60 | 38.03 | 39.53 | 3,922,744 | +1.18(+3.07%) |
Jun 15, 2018 | 38.64 | 37.88 | 38.35 | 6,215,917 | -0.29(-0.76%) | |
Jun 14, 2018 | 38.37 | 38.78 | 37.69 | 38.64 | 4,038,765 | +0.52(+1.38%) |
Jun 13, 2018 | 37.45 | 38.22 | 37.04 | 38.12 | 3,625,618 | +0.65(+1.75%) |
Jun 12, 2018 | 37.04 | 37.77 | 36.93 | 37.46 | 3,038,695 | +0.41(+1.11%) |
Jun 11, 2018 | 37.01 | 37.23 | 36.76 | 37.05 | 3,280,592 | -0.09(-0.25%) |
Jun 08, 2018 | 36.80 | 37.35 | 35.99 | 37.15 | 3,831,803 | +0.25(+0.68%) |
Jun 07, 2018 | 36.77 | 37.21 | 36.53 | 36.90 | 2,361,527 | +0.28(+0.78%) |
Jun 06, 2018 | 36.65 | 35.33 | 36.61 | 3,019,609 | +1.05(+2.95%) | |
Jun 05, 2018 | 35.12 | 36.46 | 35.01 | 35.56 | 4,672,076 | +0.66(+1.90%) |
Jun 04, 2018 | 35.01 | 35.23 | 34.63 | 34.90 | 2,118,590 | +0.09(+0.25%) |