Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 46.44 | 46.44 | 46.44 | 0 | -0.24(-0.52%) | |
Aug 30, 2018 | 46.63 | 46.90 | 46.50 | 46.68 | 1,221,286 | +0.20(+0.42%) |
Aug 29, 2018 | 46.25 | 46.65 | 46.17 | 46.49 | 1,555,378 | +0.17(+0.37%) |
Aug 28, 2018 | 45.94 | 46.63 | 45.80 | 46.32 | 1,755,347 | +0.33(+0.71%) |
Aug 27, 2018 | 46.37 | 46.64 | 45.78 | 45.99 | 2,481,631 | -0.40(-0.85%) |
Aug 24, 2018 | 46.00 | 46.44 | 45.71 | 46.39 | 1,409,153 | +0.41(+0.90%) |
Aug 23, 2018 | 45.95 | 46.35 | 45.88 | 45.98 | 1,233,480 | -0.04(-0.09%) |
Aug 22, 2018 | 46.45 | 46.53 | 45.87 | 46.02 | 1,615,458 | -0.34(-0.73%) |
Aug 21, 2018 | 46.55 | 46.57 | 46.28 | 46.35 | 2,141,719 | -0.36(-0.76%) |
Aug 20, 2018 | 46.73 | 47.02 | 46.54 | 46.71 | 1,750,425 | -0.02(-0.03%) |
Aug 17, 2018 | 46.48 | 47.01 | 46.32 | 46.73 | 4,687,188 | +0.15(+0.33%) |
Aug 16, 2018 | 46.48 | 46.73 | 46.27 | 46.57 | 2,264,525 | -0.01(-0.02%) |
Aug 15, 2018 | 46.40 | 47.01 | 46.23 | 46.58 | 1,763,145 | +0.20(+0.44%) |
Aug 14, 2018 | 46.54 | 46.80 | 46.30 | 46.38 | 1,279,638 | -0.14(-0.29%) |
Aug 13, 2018 | 46.39 | 46.67 | 46.03 | 46.52 | 2,448,859 | -0.06(-0.12%) |
Aug 10, 2018 | 46.12 | 46.82 | 46.12 | 46.57 | 1,867,023 | +0.53(+1.16%) |
Aug 09, 2018 | 44.89 | 46.28 | 44.82 | 46.04 | 1,994,132 | +0.52(+1.15%) |
Aug 08, 2018 | 45.55 | 45.72 | 45.31 | 45.52 | 1,376,541 | -0.20(-0.44%) |
Aug 07, 2018 | 45.34 | 45.84 | 45.14 | 45.72 | 1,748,829 | +0.38(+0.84%) |
Aug 06, 2018 | 45.35 | 45.94 | 45.18 | 45.34 | 1,435,580 | -0.02(-0.05%) |
Aug 03, 2018 | 45.13 | 45.73 | 44.76 | 45.36 | 1,349,706 | +0.29(+0.64%) |
Aug 02, 2018 | 44.84 | 45.31 | 44.72 | 45.07 | 1,339,232 | +0.18(+0.40%) |
Aug 01, 2018 | 45.06 | 45.25 | 44.36 | 44.89 | 1,132,756 | -0.40(-0.87%) |
Jul 31, 2018 | 44.82 | 45.40 | 44.45 | 45.29 | 1,431,321 | +0.55(+1.23%) |
Jul 30, 2018 | 44.65 | 45.13 | 44.27 | 44.74 | 1,178,352 | +0.06(+0.14%) |
Jul 27, 2018 | 44.76 | 45.00 | 44.33 | 44.68 | 1,254,837 | -0.12(-0.27%) |
Jul 26, 2018 | 44.66 | 45.12 | 44.50 | 44.80 | 1,178,560 | +0.36(+0.80%) |
Jul 25, 2018 | 44.37 | 44.84 | 44.28 | 44.44 | 2,413,189 | +0.04(+0.09%) |
Jul 24, 2018 | 44.34 | 44.66 | 43.90 | 44.40 | 1,933,070 | -0.05(-0.11%) |
Jul 23, 2018 | 45.05 | 45.05 | 44.35 | 44.45 | 1,808,128 | -0.53(-1.18%) |
Jul 20, 2018 | 45.03 | 45.35 | 44.86 | 44.98 | 1,012,516 | -0.36(-0.78%) |
Jul 19, 2018 | 44.93 | 45.68 | 44.93 | 45.34 | 1,082,998 | +0.48(+1.08%) |
Jul 18, 2018 | 45.08 | 45.24 | 44.55 | 44.85 | 842,690 | -0.39(-0.86%) |
Jul 17, 2018 | 45.41 | 45.52 | 45.09 | 45.24 | 1,503,182 | +0.02(+0.05%) |
Jul 16, 2018 | 45.02 | 45.29 | 44.85 | 45.22 | 917,140 | +0.07(+0.16%) |
Jul 13, 2018 | 45.05 | 45.27 | 44.85 | 45.14 | 1,100,647 | +0.13(+0.29%) |
Jul 12, 2018 | 44.98 | 45.27 | 44.69 | 45.01 | 1,762,733 | -0.18(-0.39%) |
Jul 11, 2018 | 44.55 | 45.33 | 44.35 | 45.19 | 1,314,837 | +0.78(+1.76%) |
Jul 10, 2018 | 43.90 | 44.44 | 43.74 | 44.41 | 2,200,110 | +0.19(+0.42%) |
Jul 09, 2018 | 45.78 | 45.81 | 44.09 | 44.22 | 1,620,862 | -1.61(-3.51%) |
Jul 06, 2018 | 45.58 | 46.10 | 45.55 | 45.83 | 1,538,643 | +0.16(+0.35%) |
Jul 05, 2018 | 45.66 | 45.81 | 45.18 | 45.67 | 1,887,309 | +0.01(+0.02%) |
Jul 03, 2018 | 45.66 | 45.66 | 45.66 | 0 | -0.21(-0.46%) | |
Jul 02, 2018 | 45.33 | 45.94 | 45.31 | 45.87 | 2,417,646 | +0.53(+1.18%) |
Jun 29, 2018 | 44.84 | 45.42 | 44.47 | 45.34 | 2,711,882 | +0.36(+0.79%) |
Jun 28, 2018 | 44.71 | 45.45 | 44.65 | 44.98 | 1,519,005 | +0.20(+0.45%) |
Jun 27, 2018 | 44.49 | 45.06 | 44.42 | 44.78 | 1,866,062 | +0.20(+0.45%) |
Jun 26, 2018 | 44.06 | 45.10 | 44.06 | 44.58 | 2,499,435 | +0.24(+0.55%) |
Jun 25, 2018 | 43.89 | 44.48 | 43.63 | 44.34 | 2,516,169 | +0.38(+0.86%) |
Jun 22, 2018 | 43.65 | 44.05 | 43.57 | 43.96 | 3,039,101 | +0.22(+0.50%) |
Jun 21, 2018 | 43.92 | 44.22 | 43.53 | 43.74 | 2,416,530 | -0.02(-0.06%) |
Jun 20, 2018 | 43.38 | 43.97 | 43.04 | 43.76 | 1,679,348 | +0.19(+0.43%) |
Jun 19, 2018 | 42.99 | 43.60 | 42.87 | 43.58 | 3,202,348 | +0.84(+1.97%) |
Jun 18, 2018 | 42.62 | 42.97 | 42.39 | 42.74 | 2,321,941 | +0.12(+0.28%) |
Jun 15, 2018 | 42.92 | 41.70 | 42.62 | 7,342,790 | +0.67(+1.60%) | |
Jun 14, 2018 | 42.35 | 42.59 | 41.69 | 41.95 | 3,089,328 | -0.19(-0.44%) |
Jun 13, 2018 | 42.31 | 42.89 | 41.72 | 42.13 | 2,587,191 | -0.06(-0.13%) |
Jun 12, 2018 | 41.85 | 42.36 | 41.56 | 42.19 | 3,661,136 | +0.55(+1.32%) |
Jun 11, 2018 | 41.55 | 41.79 | 41.21 | 41.64 | 3,084,710 | +0.20(+0.49%) |
Jun 08, 2018 | 42.20 | 42.40 | 41.39 | 41.44 | 2,267,397 | -0.49(-1.17%) |
Jun 07, 2018 | 42.19 | 42.44 | 41.78 | 41.93 | 3,627,078 | -0.29(-0.69%) |
Jun 06, 2018 | 42.08 | 42.22 | 4,511,784 | -1.58(-3.61%) |