Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 43.97 | 43.97 | 43.97 | 0 | +0.28(+0.64%) | |
Aug 30, 2018 | 43.93 | 43.96 | 43.61 | 43.69 | 1,207,804 | -0.07(-0.17%) |
Aug 29, 2018 | 44.05 | 44.05 | 43.66 | 43.77 | 1,832,722 | -0.41(-0.93%) |
Aug 28, 2018 | 43.72 | 44.19 | 43.59 | 44.18 | 1,525,383 | +0.52(+1.20%) |
Aug 27, 2018 | 43.93 | 43.96 | 43.35 | 43.66 | 1,598,668 | -0.17(-0.39%) |
Aug 24, 2018 | 43.59 | 43.90 | 43.48 | 43.83 | 983,527 | +0.11(+0.26%) |
Aug 23, 2018 | 43.75 | 43.85 | 43.57 | 43.72 | 1,263,988 | -0.02(-0.05%) |
Aug 22, 2018 | 43.89 | 43.98 | 43.49 | 43.74 | 1,171,827 | -0.09(-0.20%) |
Aug 21, 2018 | 43.93 | 43.94 | 43.57 | 43.83 | 1,811,379 | -0.13(-0.31%) |
Aug 20, 2018 | 44.08 | 44.31 | 43.90 | 43.96 | 1,440,158 | -0.05(-0.12%) |
Aug 17, 2018 | 43.50 | 44.05 | 43.33 | 44.02 | 2,029,896 | +0.49(+1.12%) |
Aug 16, 2018 | 43.11 | 43.56 | 43.01 | 43.53 | 1,613,143 | +0.44(+1.02%) |
Aug 15, 2018 | 42.69 | 43.13 | 42.62 | 43.09 | 1,667,834 | +0.40(+0.93%) |
Aug 14, 2018 | 42.47 | 42.81 | 42.32 | 42.69 | 1,783,307 | +0.27(+0.63%) |
Aug 13, 2018 | 42.34 | 42.48 | 42.24 | 42.42 | 1,282,463 | +0.16(+0.37%) |
Aug 10, 2018 | 42.56 | 42.80 | 42.27 | 42.27 | 1,297,866 | -0.35(-0.82%) |
Aug 09, 2018 | 42.80 | 42.87 | 42.55 | 42.62 | 1,725,798 | -0.13(-0.30%) |
Aug 08, 2018 | 42.86 | 42.92 | 42.59 | 42.74 | 1,585,434 | -0.07(-0.17%) |
Aug 07, 2018 | 43.09 | 43.09 | 42.58 | 42.82 | 2,043,745 | -0.27(-0.63%) |
Aug 06, 2018 | 43.22 | 43.29 | 42.92 | 43.09 | 2,211,312 | -0.04(-0.10%) |
Aug 03, 2018 | 42.60 | 43.18 | 42.56 | 43.13 | 1,963,177 | +0.57(+1.34%) |
Aug 02, 2018 | 41.79 | 42.77 | 41.68 | 42.56 | 3,027,620 | +0.70(+1.66%) |
Aug 01, 2018 | 41.38 | 41.94 | 41.14 | 41.87 | 2,732,907 | +0.16(+0.38%) |
Jul 31, 2018 | 41.36 | 42.03 | 41.29 | 41.71 | 4,880,813 | +0.46(+1.12%) |
Jul 30, 2018 | 40.99 | 41.34 | 40.73 | 41.25 | 1,960,197 | +0.25(+0.60%) |
Jul 27, 2018 | 41.68 | 41.71 | 40.86 | 41.00 | 1,989,801 | -0.54(-1.29%) |
Jul 26, 2018 | 41.53 | 41.84 | 41.48 | 41.54 | 1,683,462 | +0.01(+0.02%) |
Jul 25, 2018 | 41.02 | 41.64 | 40.91 | 41.53 | 2,240,374 | +0.60(+1.46%) |
Jul 24, 2018 | 41.23 | 41.24 | 40.90 | 40.93 | 2,133,164 | -0.39(-0.94%) |
Jul 23, 2018 | 41.37 | 41.43 | 40.99 | 41.32 | 2,356,746 | -0.01(-0.04%) |
Jul 20, 2018 | 41.49 | 41.60 | 41.15 | 41.34 | 2,138,040 | -0.24(-0.57%) |
Jul 19, 2018 | 40.95 | 41.66 | 40.79 | 41.58 | 2,556,541 | +0.63(+1.53%) |
Jul 18, 2018 | 40.76 | 40.99 | 40.58 | 40.95 | 2,338,871 | +0.19(+0.46%) |
Jul 17, 2018 | 40.94 | 41.02 | 40.67 | 40.76 | 1,892,545 | -0.14(-0.35%) |
Jul 16, 2018 | 40.99 | 41.05 | 40.54 | 40.91 | 1,979,956 | -0.18(-0.44%) |
Jul 13, 2018 | 41.37 | 41.58 | 41.03 | 41.08 | 1,221,399 | -0.20(-0.49%) |
Jul 12, 2018 | 41.14 | 41.38 | 40.94 | 41.28 | 1,674,911 | +0.21(+0.51%) |
Jul 11, 2018 | 41.31 | 41.52 | 41.05 | 41.08 | 1,353,592 | -0.25(-0.59%) |
Jul 10, 2018 | 41.17 | 41.44 | 40.94 | 41.32 | 2,431,570 | +0.44(+1.08%) |
Jul 09, 2018 | 41.40 | 41.40 | 40.60 | 40.88 | 2,013,602 | -0.52(-1.26%) |
Jul 06, 2018 | 41.23 | 41.55 | 41.10 | 41.40 | 2,795,013 | +0.31(+0.76%) |
Jul 05, 2018 | 40.46 | 41.13 | 40.25 | 41.09 | 2,760,683 | +0.75(+1.87%) |
Jul 03, 2018 | 40.34 | 40.34 | 40.34 | 0 | +0.65(+1.63%) | |
Jul 02, 2018 | 40.04 | 40.30 | 39.29 | 39.69 | 4,330,434 | -0.38(-0.95%) |
Jun 29, 2018 | 40.14 | 40.48 | 39.83 | 40.07 | 3,247,115 | -0.22(-0.54%) |
Jun 28, 2018 | 40.26 | 40.40 | 39.72 | 40.29 | 3,915,238 | -0.17(-0.42%) |
Jun 27, 2018 | 40.55 | 40.80 | 40.31 | 40.46 | 3,273,162 | +0.13(+0.33%) |
Jun 26, 2018 | 40.25 | 40.72 | 40.09 | 40.32 | 4,315,698 | +0.08(+0.20%) |
Jun 25, 2018 | 39.98 | 40.40 | 39.80 | 40.24 | 4,116,892 | +0.34(+0.86%) |
Jun 22, 2018 | 39.73 | 40.02 | 39.58 | 39.90 | 3,821,628 | +0.19(+0.49%) |
Jun 21, 2018 | 39.69 | 39.91 | 39.57 | 39.71 | 2,210,013 | +0.02(+0.06%) |
Jun 20, 2018 | 39.30 | 39.73 | 39.15 | 39.69 | 3,707,933 | +0.47(+1.19%) |
Jun 19, 2018 | 39.19 | 39.43 | 39.08 | 39.22 | 2,893,669 | -0.03(-0.08%) |
Jun 18, 2018 | 39.29 | 39.47 | 39.08 | 39.25 | 2,419,762 | -0.05(-0.13%) |
Jun 15, 2018 | 39.66 | 39.24 | 39.30 | 3,951,266 | -0.01(-0.04%) | |
Jun 14, 2018 | 39.00 | 39.57 | 39.00 | 39.31 | 2,695,477 | +0.44(+1.13%) |
Jun 13, 2018 | 40.14 | 40.14 | 38.85 | 38.88 | 3,309,533 | -1.16(-2.91%) |
Jun 12, 2018 | 39.57 | 40.15 | 39.54 | 40.04 | 2,716,022 | +0.43(+1.09%) |
Jun 11, 2018 | 39.55 | 39.68 | 39.40 | 39.61 | 1,344,092 | +0.09(+0.23%) |
Jun 08, 2018 | 39.62 | 39.77 | 39.49 | 39.52 | 1,401,180 | -0.06(-0.15%) |
Jun 07, 2018 | 39.52 | 39.81 | 39.39 | 39.58 | 1,574,366 | +0.06(+0.15%) |
Jun 06, 2018 | 39.53 | 39.12 | 39.52 | 2,005,242 | +0.20(+0.51%) | |
Jun 05, 2018 | 39.54 | 39.72 | 39.31 | 39.32 | 2,586,829 | -0.12(-0.30%) |
Jun 04, 2018 | 39.49 | 39.52 | 39.09 | 39.44 | 2,785,259 | +0.09(+0.23%) |