Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 39.89 | 39.89 | 39.89 | 0 | +0.36(+0.91%) | |
Aug 30, 2018 | 39.54 | 39.60 | 39.34 | 39.53 | 2,112,189 | -0.09(-0.22%) |
Aug 29, 2018 | 40.22 | 40.22 | 39.57 | 39.62 | 2,081,309 | -0.41(-1.02%) |
Aug 28, 2018 | 40.10 | 40.13 | 39.72 | 40.03 | 1,346,329 | +0.00(+0.00%) |
Aug 27, 2018 | 40.22 | 40.45 | 39.98 | 40.03 | 1,280,836 | -0.02(-0.06%) |
Aug 24, 2018 | 40.35 | 40.41 | 39.98 | 40.05 | 800,025 | -0.25(-0.61%) |
Aug 23, 2018 | 40.71 | 40.89 | 40.16 | 40.30 | 1,315,372 | -0.43(-1.06%) |
Aug 22, 2018 | 40.71 | 40.82 | 40.58 | 40.73 | 1,593,392 | -0.08(-0.20%) |
Aug 21, 2018 | 40.52 | 41.08 | 40.48 | 40.81 | 1,721,675 | +0.36(+0.89%) |
Aug 20, 2018 | 40.30 | 40.54 | 40.13 | 40.45 | 1,430,394 | +0.14(+0.36%) |
Aug 17, 2018 | 40.07 | 40.38 | 39.99 | 40.30 | 988,140 | +0.13(+0.32%) |
Aug 16, 2018 | 39.75 | 40.40 | 39.72 | 40.18 | 1,529,975 | +0.64(+1.61%) |
Aug 15, 2018 | 39.45 | 39.76 | 39.28 | 39.54 | 1,387,491 | -0.12(-0.30%) |
Aug 14, 2018 | 39.49 | 39.81 | 39.31 | 39.66 | 2,254,750 | +0.38(+0.97%) |
Aug 13, 2018 | 39.49 | 39.71 | 39.18 | 39.28 | 1,707,865 | -0.19(-0.48%) |
Aug 10, 2018 | 39.15 | 39.64 | 39.09 | 39.47 | 1,908,514 | -0.06(-0.16%) |
Aug 09, 2018 | 39.74 | 39.92 | 39.44 | 39.53 | 1,847,476 | -0.24(-0.60%) |
Aug 08, 2018 | 39.62 | 39.88 | 39.31 | 39.77 | 2,026,806 | +0.15(+0.38%) |
Aug 07, 2018 | 40.00 | 40.15 | 39.59 | 39.62 | 2,183,607 | -0.32(-0.80%) |
Aug 06, 2018 | 39.83 | 40.02 | 39.54 | 39.94 | 1,304,181 | +0.10(+0.26%) |
Aug 03, 2018 | 40.06 | 40.26 | 39.68 | 39.83 | 1,328,857 | -0.18(-0.44%) |
Aug 02, 2018 | 39.44 | 40.17 | 39.05 | 40.01 | 2,141,938 | +0.46(+1.17%) |
Aug 01, 2018 | 39.58 | 39.89 | 39.10 | 39.55 | 2,023,807 | +0.17(+0.43%) |
Jul 31, 2018 | 39.69 | 39.87 | 39.13 | 39.38 | 2,828,926 | -0.24(-0.60%) |
Jul 30, 2018 | 39.86 | 40.22 | 39.56 | 39.62 | 2,182,856 | -0.16(-0.40%) |
Jul 27, 2018 | 40.07 | 40.32 | 39.49 | 39.78 | 2,458,178 | -0.24(-0.60%) |
Jul 26, 2018 | 40.34 | 39.85 | 40.02 | 3,772,790 | +0.15(+0.38%) | |
Jul 25, 2018 | 39.81 | 40.07 | 39.37 | 39.87 | 5,286,325 | -0.24(-0.60%) |
Jul 24, 2018 | 40.69 | 41.04 | 39.67 | 40.11 | 6,760,827 | -3.82(-8.69%) |
Jul 23, 2018 | 43.61 | 44.16 | 43.52 | 43.92 | 1,240,132 | +0.41(+0.93%) |
Jul 20, 2018 | 43.17 | 43.57 | 42.99 | 43.52 | 1,461,632 | +0.29(+0.68%) |
Jul 19, 2018 | 42.81 | 43.68 | 42.76 | 43.22 | 1,809,827 | +0.26(+0.61%) |
Jul 18, 2018 | 42.55 | 43.09 | 42.48 | 42.96 | 1,283,606 | +0.40(+0.94%) |
Jul 17, 2018 | 42.43 | 42.68 | 42.26 | 42.56 | 1,054,617 | +0.10(+0.23%) |
Jul 16, 2018 | 42.23 | 42.54 | 41.96 | 42.46 | 1,182,485 | +0.42(+1.00%) |
Jul 13, 2018 | 42.38 | 42.50 | 41.70 | 42.04 | 930,451 | -0.37(-0.86%) |
Jul 12, 2018 | 43.28 | 43.28 | 42.07 | 42.41 | 1,107,242 | -0.55(-1.28%) |
Jul 11, 2018 | 42.77 | 43.21 | 42.73 | 42.96 | 711,826 | -0.01(-0.02%) |
Jul 10, 2018 | 43.72 | 43.81 | 42.73 | 42.97 | 899,482 | -0.75(-1.71%) |
Jul 09, 2018 | 43.21 | 43.91 | 42.89 | 43.72 | 1,041,828 | +1.01(+2.37%) |
Jul 06, 2018 | 42.50 | 42.85 | 42.26 | 42.70 | 809,896 | +0.08(+0.19%) |
Jul 05, 2018 | 42.75 | 42.85 | 42.30 | 42.62 | 1,196,122 | +0.18(+0.43%) |
Jul 03, 2018 | 42.44 | 42.44 | 42.44 | 0 | -0.04(-0.09%) | |
Jul 02, 2018 | 41.77 | 42.47 | 41.77 | 42.48 | 1,090,395 | +0.38(+0.91%) |
Jun 29, 2018 | 42.75 | 43.01 | 42.08 | 42.10 | 1,682,926 | -0.24(-0.56%) |
Jun 28, 2018 | 42.16 | 42.48 | 41.87 | 42.34 | 1,191,007 | +0.22(+0.53%) |
Jun 27, 2018 | 43.05 | 43.24 | 42.03 | 42.11 | 1,868,921 | -1.00(-2.31%) |
Jun 26, 2018 | 43.36 | 43.40 | 42.85 | 43.11 | 1,055,810 | -0.26(-0.61%) |
Jun 25, 2018 | 43.55 | 43.58 | 42.93 | 43.37 | 1,424,628 | -0.24(-0.55%) |
Jun 22, 2018 | 43.91 | 44.33 | 43.45 | 43.61 | 3,277,784 | +0.01(+0.02%) |
Jun 21, 2018 | 44.03 | 44.28 | 43.52 | 43.60 | 2,368,450 | -0.54(-1.23%) |
Jun 20, 2018 | 44.58 | 44.71 | 44.11 | 44.15 | 522,957 | -0.11(-0.25%) |
Jun 19, 2018 | 43.43 | 44.32 | 43.43 | 44.26 | 738,802 | +0.29(+0.67%) |
Jun 18, 2018 | 43.54 | 44.11 | 43.37 | 43.96 | 975,536 | +0.12(+0.27%) |
Jun 15, 2018 | 44.27 | 43.49 | 43.84 | 2,725,332 | -0.36(-0.83%) | |
Jun 14, 2018 | 44.58 | 44.58 | 43.80 | 44.21 | 969,299 | -0.24(-0.54%) |
Jun 13, 2018 | 44.73 | 45.02 | 44.23 | 44.45 | 978,706 | -0.21(-0.46%) |
Jun 12, 2018 | 44.84 | 45.03 | 44.41 | 44.65 | 777,173 | -0.13(-0.30%) |
Jun 11, 2018 | 45.29 | 45.53 | 44.71 | 44.79 | 1,022,386 | -0.48(-1.07%) |
Jun 08, 2018 | 44.95 | 45.29 | 44.69 | 45.27 | 1,297,644 | +0.43(+0.96%) |
Jun 07, 2018 | 45.02 | 45.28 | 44.51 | 44.84 | 1,172,223 | -0.13(-0.28%) |
Jun 06, 2018 | 45.04 | 44.97 | 1,135,485 | +0.79(+1.80%) | ||
Jun 05, 2018 | 44.11 | 44.52 | 43.88 | 44.18 | 1,406,660 | -0.09(-0.20%) |
Jun 04, 2018 | 43.55 | 44.31 | 43.55 | 44.27 | 1,435,945 | +0.87(+2.01%) |