Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 43.47 | 43.47 | 43.47 | 0 | +0.29(+0.68%) | |
Aug 30, 2018 | 43.78 | 43.95 | 43.11 | 43.17 | 3,171,900 | -0.74(-1.68%) |
Aug 29, 2018 | 42.93 | 44.24 | 42.85 | 43.91 | 2,624,921 | +0.86(+1.99%) |
Aug 28, 2018 | 43.29 | 44.42 | 42.81 | 43.06 | 3,938,063 | +0.37(+0.87%) |
Aug 27, 2018 | 42.24 | 43.15 | 42.24 | 42.69 | 2,424,261 | +0.42(+0.99%) |
Aug 24, 2018 | 41.56 | 42.36 | 41.04 | 42.27 | 4,758,848 | +1.38(+3.38%) |
Aug 23, 2018 | 41.35 | 41.58 | 40.76 | 40.89 | 2,881,673 | -1.17(-2.78%) |
Aug 22, 2018 | 42.03 | 42.61 | 41.96 | 42.05 | 2,094,350 | +0.18(+0.44%) |
Aug 21, 2018 | 40.75 | 42.05 | 40.75 | 41.87 | 3,180,523 | +1.17(+2.87%) |
Aug 20, 2018 | 41.42 | 41.71 | 40.59 | 40.70 | 2,806,559 | -0.19(-0.48%) |
Aug 17, 2018 | 40.30 | 41.10 | 39.98 | 40.90 | 2,327,678 | +0.56(+1.40%) |
Aug 16, 2018 | 40.14 | 41.10 | 40.14 | 40.33 | 3,493,076 | +0.55(+1.39%) |
Aug 15, 2018 | 42.02 | 42.20 | 39.59 | 39.78 | 5,541,862 | -3.16(-7.36%) |
Aug 14, 2018 | 43.16 | 43.36 | 42.58 | 42.94 | 3,493,747 | -0.31(-0.72%) |
Aug 13, 2018 | 43.74 | 43.74 | 42.82 | 43.25 | 4,457,817 | -0.52(-1.18%) |
Aug 10, 2018 | 41.31 | 43.95 | 40.92 | 43.77 | 7,819,084 | +1.94(+4.63%) |
Aug 09, 2018 | 43.08 | 43.20 | 41.66 | 41.83 | 3,143,144 | -0.69(-1.62%) |
Aug 08, 2018 | 40.87 | 43.12 | 40.81 | 42.52 | 6,669,044 | +1.68(+4.12%) |
Aug 07, 2018 | 42.04 | 42.23 | 40.77 | 40.84 | 2,966,884 | -0.73(-1.76%) |
Aug 06, 2018 | 41.38 | 41.82 | 41.07 | 41.57 | 3,323,038 | +0.00(+0.00%) |
Aug 03, 2018 | 41.39 | 42.13 | 41.17 | 41.57 | 2,159,955 | +0.23(+0.56%) |
Aug 02, 2018 | 40.51 | 41.60 | 40.34 | 41.33 | 2,642,916 | +0.43(+1.05%) |
Aug 01, 2018 | 41.85 | 41.85 | 40.77 | 40.91 | 3,994,373 | -1.20(-2.84%) |
Jul 31, 2018 | 41.53 | 42.43 | 41.51 | 42.10 | 2,628,534 | +0.67(+1.62%) |
Jul 30, 2018 | 42.21 | 42.50 | 41.18 | 41.43 | 2,778,304 | -0.62(-1.48%) |
Jul 27, 2018 | 41.70 | 42.31 | 41.22 | 42.05 | 4,089,084 | +0.39(+0.93%) |
Jul 26, 2018 | 41.55 | 42.29 | 40.92 | 41.67 | 3,107,134 | -0.28(-0.67%) |
Jul 25, 2018 | 40.96 | 42.08 | 40.52 | 41.95 | 5,838,167 | +0.60(+1.46%) |
Jul 24, 2018 | 41.21 | 41.94 | 40.87 | 41.34 | 8,472,408 | +1.13(+2.81%) |
Jul 23, 2018 | 39.76 | 40.69 | 39.00 | 40.22 | 7,923,483 | +0.98(+2.51%) |
Jul 20, 2018 | 40.41 | 40.43 | 38.95 | 39.23 | 10,128,821 | -1.21(-2.98%) |
Jul 19, 2018 | 44.52 | 45.05 | 39.92 | 40.44 | 20,472,330 | -6.23(-13.34%) |
Jul 18, 2018 | 46.69 | 47.44 | 46.04 | 46.67 | 4,041,668 | -0.06(-0.12%) |
Jul 17, 2018 | 46.12 | 46.99 | 46.12 | 46.72 | 2,264,071 | +0.59(+1.29%) |
Jul 16, 2018 | 46.26 | 46.78 | 45.50 | 46.13 | 2,789,354 | +0.15(+0.32%) |
Jul 13, 2018 | 46.39 | 46.56 | 45.75 | 45.99 | 1,387,842 | -0.14(-0.30%) |
Jul 12, 2018 | 46.80 | 46.98 | 45.88 | 46.12 | 1,946,330 | -0.64(-1.37%) |
Jul 11, 2018 | 45.64 | 47.00 | 45.33 | 46.76 | 2,926,214 | +0.17(+0.35%) |
Jul 10, 2018 | 46.75 | 47.55 | 46.24 | 46.60 | 2,294,230 | -0.39(-0.83%) |
Jul 09, 2018 | 46.65 | 47.25 | 46.29 | 46.99 | 2,435,936 | +1.12(+2.44%) |
Jul 06, 2018 | 45.24 | 45.97 | 44.78 | 45.87 | 2,245,394 | +0.25(+0.55%) |
Jul 05, 2018 | 45.01 | 46.22 | 44.92 | 45.62 | 2,313,333 | +1.05(+2.36%) |
Jul 03, 2018 | 44.56 | 44.56 | 44.56 | 0 | -0.08(-0.17%) | |
Jul 02, 2018 | 45.21 | 46.01 | 44.26 | 44.64 | 2,210,379 | -0.97(-2.13%) |
Jun 29, 2018 | 46.04 | 44.84 | 45.62 | 3,205,303 | +0.40(+0.88%) | |
Jun 28, 2018 | 44.01 | 45.42 | 43.86 | 45.22 | 2,335,955 | +0.71(+1.60%) |
Jun 27, 2018 | 44.45 | 45.78 | 44.24 | 44.51 | 2,537,072 | -0.06(-0.13%) |
Jun 26, 2018 | 43.31 | 44.72 | 42.89 | 44.56 | 4,026,785 | +1.50(+3.48%) |
Jun 25, 2018 | 43.91 | 43.91 | 42.41 | 43.07 | 2,345,158 | -1.26(-2.85%) |
Jun 22, 2018 | 44.22 | 44.55 | 44.04 | 44.33 | 3,476,894 | +0.73(+1.67%) |
Jun 21, 2018 | 43.80 | 44.20 | 43.37 | 43.60 | 2,313,580 | -0.45(-1.02%) |
Jun 20, 2018 | 43.67 | 44.20 | 43.13 | 44.05 | 2,220,429 | +0.78(+1.80%) |
Jun 19, 2018 | 43.43 | 43.43 | 42.18 | 43.27 | 3,412,121 | -1.27(-2.86%) |
Jun 18, 2018 | 43.80 | 44.63 | 43.79 | 44.55 | 2,911,207 | +0.43(+0.97%) |
Jun 15, 2018 | 46.55 | 43.82 | 44.12 | 5,099,998 | -2.43(-5.23%) | |
Jun 14, 2018 | 47.13 | 47.33 | 46.36 | 46.55 | 2,228,084 | -0.50(-1.05%) |
Jun 13, 2018 | 48.01 | 48.16 | 46.98 | 47.05 | 2,659,067 | -0.91(-1.91%) |
Jun 12, 2018 | 48.63 | 48.78 | 47.79 | 47.96 | 1,605,209 | -0.61(-1.26%) |
Jun 11, 2018 | 47.19 | 49.23 | 46.88 | 48.57 | 5,111,353 | +1.36(+2.89%) |
Jun 08, 2018 | 47.69 | 48.16 | 47.13 | 47.21 | 2,362,996 | -0.65(-1.36%) |
Jun 07, 2018 | 48.69 | 48.77 | 47.23 | 47.86 | 2,583,534 | -0.91(-1.88%) |
Jun 06, 2018 | 48.78 | 2,952,858 | +0.66(+1.38%) | |||
Jun 05, 2018 | 47.31 | 48.16 | 47.11 | 48.12 | 2,501,435 | +0.96(+2.04%) |
Jun 04, 2018 | 46.83 | 47.50 | 46.83 | 47.15 | 2,291,250 | +0.80(+1.72%) |