Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 46.32 | 46.32 | 46.32 | 0 | -0.38(-0.81%) | |
Aug 30, 2018 | 46.80 | 47.10 | 46.54 | 46.70 | 2,299,395 | -0.34(-0.73%) |
Aug 29, 2018 | 46.54 | 47.17 | 46.54 | 47.04 | 1,231,886 | +0.19(+0.41%) |
Aug 28, 2018 | 47.12 | 47.36 | 46.80 | 46.85 | 1,570,635 | -0.32(-0.68%) |
Aug 27, 2018 | 46.91 | 47.52 | 46.73 | 47.17 | 1,022,787 | +0.58(+1.25%) |
Aug 24, 2018 | 46.45 | 46.76 | 46.31 | 46.59 | 2,009,399 | +0.49(+1.06%) |
Aug 23, 2018 | 45.93 | 46.22 | 45.62 | 46.10 | 2,540,959 | -0.02(-0.04%) |
Aug 22, 2018 | 46.51 | 46.75 | 46.09 | 46.11 | 1,858,377 | -0.55(-1.19%) |
Aug 21, 2018 | 46.94 | 46.98 | 46.60 | 46.67 | 2,276,603 | -0.08(-0.18%) |
Aug 20, 2018 | 46.85 | 46.89 | 46.45 | 46.75 | 1,460,719 | +0.24(+0.51%) |
Aug 17, 2018 | 46.38 | 46.67 | 46.11 | 46.52 | 1,359,974 | +0.17(+0.36%) |
Aug 16, 2018 | 46.38 | 46.65 | 46.27 | 46.35 | 1,075,383 | +0.13(+0.29%) |
Aug 15, 2018 | 46.49 | 46.62 | 45.54 | 46.22 | 1,850,336 | -0.79(-1.68%) |
Aug 14, 2018 | 47.03 | 47.03 | 45.98 | 47.01 | 3,354,979 | +1.00(+2.18%) |
Aug 13, 2018 | 46.32 | 46.40 | 45.75 | 46.01 | 2,316,549 | -0.24(-0.53%) |
Aug 10, 2018 | 46.42 | 46.59 | 45.90 | 46.25 | 1,747,417 | -0.47(-1.01%) |
Aug 09, 2018 | 47.15 | 47.39 | 46.63 | 46.72 | 1,426,975 | -0.15(-0.32%) |
Aug 08, 2018 | 47.53 | 47.58 | 46.56 | 46.87 | 2,576,359 | -0.46(-0.97%) |
Aug 07, 2018 | 47.14 | 47.54 | 46.73 | 47.33 | 2,236,316 | +0.36(+0.76%) |
Aug 06, 2018 | 46.44 | 47.21 | 46.44 | 46.97 | 3,028,741 | +0.39(+0.84%) |
Aug 03, 2018 | 46.34 | 47.00 | 46.15 | 46.58 | 3,742,537 | +0.34(+0.74%) |
Aug 02, 2018 | 46.73 | 46.73 | 44.04 | 46.24 | 5,953,663 | -1.43(-2.99%) |
Aug 01, 2018 | 48.38 | 48.58 | 47.38 | 47.66 | 1,572,604 | -0.72(-1.48%) |
Jul 31, 2018 | 47.94 | 48.63 | 47.85 | 48.38 | 3,774,261 | +0.58(+1.20%) |
Jul 30, 2018 | 46.84 | 48.02 | 46.75 | 47.81 | 3,047,513 | +0.98(+2.08%) |
Jul 27, 2018 | 46.74 | 47.94 | 46.74 | 46.83 | 3,107,157 | -0.23(-0.48%) |
Jul 26, 2018 | 47.64 | 47.78 | 46.74 | 47.06 | 3,047,561 | -0.70(-1.47%) |
Jul 25, 2018 | 47.98 | 47.98 | 47.20 | 47.76 | 1,863,143 | -0.19(-0.40%) |
Jul 24, 2018 | 47.96 | 48.16 | 47.81 | 47.95 | 1,661,974 | +0.23(+0.49%) |
Jul 23, 2018 | 48.11 | 48.19 | 47.69 | 47.71 | 1,285,748 | -0.27(-0.56%) |
Jul 20, 2018 | 48.01 | 48.26 | 47.84 | 47.98 | 1,198,560 | -0.24(-0.50%) |
Jul 19, 2018 | 48.15 | 48.34 | 47.64 | 48.22 | 977,308 | +0.13(+0.26%) |
Jul 18, 2018 | 47.70 | 48.31 | 47.70 | 48.10 | 1,035,350 | +0.29(+0.61%) |
Jul 17, 2018 | 47.68 | 48.06 | 47.16 | 47.81 | 1,485,829 | +0.21(+0.44%) |
Jul 16, 2018 | 47.89 | 47.96 | 47.38 | 47.60 | 1,087,635 | -0.33(-0.70%) |
Jul 13, 2018 | 48.06 | 48.56 | 47.86 | 47.93 | 1,032,900 | -0.38(-0.78%) |
Jul 12, 2018 | 47.93 | 48.82 | 47.93 | 48.31 | 1,173,392 | +0.49(+1.03%) |
Jul 11, 2018 | 48.08 | 48.32 | 47.76 | 47.81 | 1,285,448 | -0.68(-1.39%) |
Jul 10, 2018 | 48.13 | 48.53 | 48.09 | 48.49 | 1,267,636 | +0.35(+0.73%) |
Jul 09, 2018 | 47.91 | 48.29 | 47.61 | 48.14 | 1,871,489 | +0.64(+1.35%) |
Jul 06, 2018 | 47.13 | 47.84 | 47.01 | 47.50 | 1,558,451 | +0.18(+0.37%) |
Jul 05, 2018 | 47.48 | 47.48 | 47.03 | 47.32 | 1,682,876 | +0.10(+0.21%) |
Jul 03, 2018 | 47.22 | 47.22 | 47.22 | 0 | -0.28(-0.60%) | |
Jul 02, 2018 | 47.21 | 47.62 | 46.85 | 47.51 | 1,603,159 | -0.08(-0.16%) |
Jun 29, 2018 | 47.75 | 48.22 | 47.55 | 47.58 | 1,982,377 | -0.02(-0.04%) |
Jun 28, 2018 | 48.06 | 48.08 | 47.21 | 47.60 | 1,387,697 | -0.39(-0.82%) |
Jun 27, 2018 | 48.76 | 48.96 | 47.98 | 47.99 | 1,454,336 | -0.63(-1.30%) |
Jun 26, 2018 | 48.54 | 48.78 | 48.34 | 48.62 | 1,560,760 | +0.03(+0.07%) |
Jun 25, 2018 | 48.78 | 49.11 | 47.99 | 48.59 | 1,780,118 | +0.22(+0.45%) |
Jun 22, 2018 | 48.26 | 48.71 | 48.21 | 48.37 | 3,509,619 | +0.44(+0.92%) |
Jun 21, 2018 | 48.57 | 48.70 | 47.83 | 47.93 | 2,022,178 | -0.85(-1.74%) |
Jun 20, 2018 | 49.00 | 49.13 | 48.37 | 48.78 | 1,453,896 | -0.02(-0.05%) |
Jun 19, 2018 | 49.04 | 49.15 | 48.46 | 48.81 | 2,008,616 | -0.76(-1.53%) |
Jun 18, 2018 | 49.65 | 49.95 | 49.47 | 49.57 | 1,813,199 | -0.34(-0.69%) |
Jun 15, 2018 | 50.48 | 49.43 | 49.91 | 3,406,612 | -0.58(-1.14%) | |
Jun 14, 2018 | 50.79 | 50.79 | 50.15 | 50.48 | 1,654,573 | +0.00(+0.00%) |
Jun 13, 2018 | 51.30 | 51.44 | 50.03 | 50.48 | 2,243,584 | -1.10(-2.14%) |
Jun 12, 2018 | 51.47 | 51.78 | 51.02 | 51.59 | 1,658,841 | +0.32(+0.62%) |
Jun 11, 2018 | 51.02 | 51.54 | 50.92 | 51.27 | 1,536,031 | +0.40(+0.79%) |
Jun 08, 2018 | 50.33 | 50.89 | 50.11 | 50.87 | 1,207,241 | +0.33(+0.66%) |
Jun 07, 2018 | 50.74 | 51.07 | 50.41 | 50.53 | 1,186,257 | -0.29(-0.57%) |
Jun 06, 2018 | 50.83 | 2,231,031 | +0.12(+0.23%) | |||
Jun 05, 2018 | 50.89 | 51.45 | 50.69 | 50.71 | 2,757,329 | +0.08(+0.15%) |
Jun 04, 2018 | 50.35 | 50.86 | 50.34 | 50.64 | 1,713,511 | +0.47(+0.93%) |