Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 45.81 | 45.81 | 45.81 | 0 | -0.21(-0.46%) | |
Aug 30, 2018 | 46.47 | 46.47 | 45.82 | 46.02 | 1,144,328 | -0.57(-1.23%) |
Aug 29, 2018 | 46.22 | 46.74 | 45.95 | 46.60 | 1,194,364 | +0.49(+1.07%) |
Aug 28, 2018 | 46.15 | 46.53 | 45.88 | 46.10 | 894,266 | +0.12(+0.27%) |
Aug 27, 2018 | 45.72 | 46.12 | 45.40 | 45.98 | 1,023,882 | +0.55(+1.20%) |
Aug 24, 2018 | 45.43 | 45.55 | 45.08 | 45.44 | 668,369 | +0.16(+0.35%) |
Aug 23, 2018 | 45.59 | 45.60 | 45.06 | 45.28 | 1,423,679 | -0.34(-0.75%) |
Aug 22, 2018 | 45.71 | 45.81 | 45.19 | 45.62 | 981,307 | -0.04(-0.10%) |
Aug 21, 2018 | 45.32 | 45.77 | 44.95 | 45.66 | 1,287,457 | +0.39(+0.85%) |
Aug 20, 2018 | 45.28 | 45.82 | 45.15 | 45.28 | 1,000,224 | +0.14(+0.31%) |
Aug 17, 2018 | 44.16 | 45.26 | 44.16 | 45.14 | 1,519,332 | +1.00(+2.27%) |
Aug 16, 2018 | 43.55 | 44.24 | 43.48 | 44.13 | 946,482 | +0.82(+1.89%) |
Aug 15, 2018 | 43.50 | 43.64 | 42.61 | 43.32 | 1,668,239 | -0.54(-1.24%) |
Aug 14, 2018 | 44.27 | 44.42 | 43.79 | 43.86 | 1,298,057 | -0.11(-0.24%) |
Aug 13, 2018 | 44.06 | 44.62 | 43.67 | 43.97 | 1,352,290 | -0.07(-0.16%) |
Aug 10, 2018 | 43.10 | 44.19 | 42.97 | 44.04 | 2,610,680 | +1.08(+2.52%) |
Aug 09, 2018 | 42.94 | 45.31 | 42.07 | 42.96 | 5,358,358 | +2.58(+6.40%) |
Aug 08, 2018 | 40.45 | 40.74 | 39.93 | 40.37 | 1,512,276 | -0.09(-0.22%) |
Aug 07, 2018 | 39.87 | 40.49 | 39.76 | 40.46 | 1,774,947 | +0.78(+1.97%) |
Aug 06, 2018 | 39.56 | 40.18 | 39.47 | 39.68 | 1,215,501 | +0.21(+0.53%) |
Aug 03, 2018 | 38.44 | 39.52 | 38.34 | 39.47 | 1,424,793 | +1.13(+2.96%) |
Aug 02, 2018 | 37.92 | 38.39 | 37.52 | 38.33 | 596,376 | +0.07(+0.18%) |
Aug 01, 2018 | 38.33 | 38.74 | 38.00 | 38.26 | 733,439 | -0.70(-1.80%) |
Jul 31, 2018 | 38.36 | 39.32 | 38.23 | 38.97 | 933,997 | +0.91(+2.38%) |
Jul 30, 2018 | 38.19 | 38.67 | 37.94 | 38.06 | 721,609 | +0.04(+0.09%) |
Jul 27, 2018 | 38.19 | 38.36 | 37.82 | 38.03 | 887,367 | -0.03(-0.07%) |
Jul 26, 2018 | 37.64 | 38.30 | 37.48 | 38.05 | 858,360 | +0.53(+1.41%) |
Jul 25, 2018 | 36.85 | 37.55 | 36.51 | 37.52 | 1,010,413 | +0.56(+1.52%) |
Jul 24, 2018 | 36.86 | 37.53 | 36.71 | 36.96 | 752,596 | +0.38(+1.03%) |
Jul 23, 2018 | 36.86 | 37.00 | 36.35 | 36.58 | 801,559 | -0.47(-1.28%) |
Jul 20, 2018 | 37.13 | 37.47 | 37.02 | 37.06 | 1,288,207 | -0.26(-0.71%) |
Jul 19, 2018 | 36.36 | 37.36 | 36.31 | 37.32 | 951,987 | +0.70(+1.92%) |
Jul 18, 2018 | 36.95 | 36.98 | 35.92 | 36.62 | 1,893,804 | -0.32(-0.86%) |
Jul 17, 2018 | 36.11 | 37.01 | 36.10 | 36.94 | 1,037,810 | +0.77(+2.14%) |
Jul 16, 2018 | 36.80 | 37.10 | 35.95 | 36.16 | 989,390 | -0.82(-2.21%) |
Jul 13, 2018 | 36.36 | 37.14 | 36.35 | 36.98 | 702,357 | +0.59(+1.62%) |
Jul 12, 2018 | 36.39 | 36.65 | 35.83 | 36.39 | 663,871 | +0.15(+0.41%) |
Jul 11, 2018 | 36.43 | 36.74 | 36.15 | 36.24 | 869,913 | -0.74(-2.00%) |
Jul 10, 2018 | 36.86 | 37.09 | 36.64 | 36.98 | 901,396 | +0.14(+0.38%) |
Jul 09, 2018 | 35.82 | 36.91 | 35.82 | 36.84 | 683,923 | +1.16(+3.25%) |
Jul 06, 2018 | 35.50 | 35.79 | 35.26 | 35.68 | 790,441 | +0.11(+0.32%) |
Jul 05, 2018 | 35.34 | 35.56 | 35.07 | 35.56 | 1,419,349 | +0.32(+0.90%) |
Jul 03, 2018 | 35.25 | 35.25 | 35.25 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 35.17 | 35.49 | 34.70 | 35.25 | 1,080,872 | -0.26(-0.74%) |
Jun 29, 2018 | 35.43 | 36.07 | 35.43 | 35.51 | 824,732 | +0.28(+0.80%) |
Jun 28, 2018 | 35.48 | 35.57 | 34.82 | 35.23 | 1,508,086 | -0.37(-1.04%) |
Jun 27, 2018 | 35.35 | 36.34 | 35.34 | 35.60 | 1,865,042 | +0.44(+1.25%) |
Jun 26, 2018 | 35.13 | 35.45 | 34.74 | 35.16 | 1,021,474 | +0.31(+0.88%) |
Jun 25, 2018 | 35.52 | 35.65 | 34.68 | 34.85 | 1,096,466 | -1.00(-2.79%) |
Jun 22, 2018 | 35.85 | 36.36 | 35.79 | 35.85 | 1,288,613 | +0.52(+1.47%) |
Jun 21, 2018 | 35.53 | 35.68 | 35.19 | 35.34 | 1,585,010 | -0.38(-1.06%) |
Jun 20, 2018 | 35.50 | 35.80 | 34.96 | 35.71 | 1,057,955 | +0.53(+1.52%) |
Jun 19, 2018 | 35.56 | 35.78 | 34.77 | 35.18 | 1,492,572 | -0.81(-2.26%) |
Jun 18, 2018 | 35.44 | 36.03 | 35.22 | 35.99 | 1,723,242 | +0.29(+0.81%) |
Jun 15, 2018 | 36.34 | 35.27 | 35.71 | 1,694,591 | -0.64(-1.76%) | |
Jun 14, 2018 | 36.48 | 36.71 | 36.20 | 36.34 | 1,077,739 | -0.03(-0.07%) |
Jun 13, 2018 | 37.14 | 37.18 | 36.33 | 36.37 | 918,342 | -0.76(-2.05%) |
Jun 12, 2018 | 37.00 | 37.24 | 36.79 | 37.13 | 1,053,638 | +0.11(+0.28%) |
Jun 11, 2018 | 36.94 | 37.20 | 36.71 | 37.03 | 1,127,290 | +0.13(+0.36%) |
Jun 08, 2018 | 36.70 | 37.04 | 36.35 | 36.90 | 1,434,248 | +0.05(+0.14%) |
Jun 07, 2018 | 36.69 | 37.09 | 36.48 | 36.84 | 838,029 | +0.17(+0.48%) |
Jun 06, 2018 | 36.69 | 35.86 | 36.67 | 1,144,796 | +0.72(+2.00%) | |
Jun 05, 2018 | 35.74 | 36.14 | 35.64 | 35.95 | 2,988,147 | +0.22(+0.61%) |
Jun 04, 2018 | 35.92 | 36.47 | 35.61 | 35.73 | 1,351,344 | -0.04(-0.12%) |