Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 44.03 | 44.03 | 44.03 | 0 | +0.04(+0.08%) | |
Aug 30, 2018 | 44.10 | 44.12 | 43.89 | 43.99 | 1,487,057 | -0.16(-0.36%) |
Aug 29, 2018 | 43.98 | 44.15 | 43.97 | 44.15 | 1,498,033 | +0.21(+0.48%) |
Aug 28, 2018 | 43.92 | 43.98 | 43.84 | 43.94 | 1,378,513 | +0.04(+0.08%) |
Aug 27, 2018 | 43.95 | 44.06 | 43.79 | 43.90 | 1,435,640 | +0.03(+0.06%) |
Aug 24, 2018 | 43.66 | 43.92 | 43.63 | 43.88 | 851,610 | +0.26(+0.59%) |
Aug 23, 2018 | 43.64 | 43.75 | 43.60 | 43.62 | 841,120 | -0.06(-0.14%) |
Aug 22, 2018 | 43.82 | 43.92 | 43.62 | 43.68 | 1,178,390 | -0.19(-0.42%) |
Aug 21, 2018 | 43.99 | 44.03 | 43.84 | 43.87 | 927,937 | -0.12(-0.28%) |
Aug 20, 2018 | 44.07 | 44.11 | 43.99 | 43.99 | 1,881,836 | +0.01(+0.01%) |
Aug 17, 2018 | 43.74 | 44.06 | 43.73 | 43.99 | 1,974,634 | +0.24(+0.54%) |
Aug 16, 2018 | 43.49 | 43.78 | 43.49 | 43.75 | 1,404,885 | +0.33(+0.75%) |
Aug 15, 2018 | 43.19 | 43.42 | 43.16 | 43.42 | 1,527,751 | +0.08(+0.18%) |
Aug 14, 2018 | 43.17 | 43.41 | 43.17 | 43.34 | 1,018,109 | +0.21(+0.49%) |
Aug 13, 2018 | 43.24 | 43.30 | 43.02 | 43.13 | 1,185,793 | -0.10(-0.22%) |
Aug 10, 2018 | 43.33 | 43.43 | 43.16 | 43.23 | 956,169 | -0.18(-0.41%) |
Aug 09, 2018 | 43.41 | 43.47 | 43.38 | 43.40 | 889,316 | +0.02(+0.04%) |
Aug 08, 2018 | 43.48 | 43.50 | 43.32 | 43.39 | 923,721 | -0.10(-0.22%) |
Aug 07, 2018 | 43.51 | 43.54 | 43.38 | 43.48 | 1,185,720 | -0.03(-0.06%) |
Aug 06, 2018 | 43.44 | 43.57 | 43.38 | 43.51 | 1,299,763 | +0.06(+0.14%) |
Aug 03, 2018 | 43.08 | 43.45 | 43.06 | 43.45 | 1,077,475 | +0.37(+0.86%) |
Aug 02, 2018 | 42.94 | 43.14 | 42.84 | 43.08 | 3,526,557 | -0.03(-0.06%) |
Aug 01, 2018 | 43.16 | 43.16 | 42.98 | 43.10 | 1,244,038 | -0.16(-0.37%) |
Jul 31, 2018 | 42.85 | 43.27 | 42.79 | 43.26 | 1,543,059 | +0.58(+1.37%) |
Jul 30, 2018 | 42.91 | 42.97 | 42.68 | 42.68 | 1,559,843 | -0.26(-0.60%) |
Jul 27, 2018 | 43.16 | 43.19 | 42.89 | 42.94 | 1,572,572 | -0.21(-0.49%) |
Jul 26, 2018 | 42.91 | 43.21 | 42.91 | 43.15 | 1,548,680 | +0.30(+0.70%) |
Jul 25, 2018 | 42.46 | 42.85 | 42.46 | 42.85 | 1,818,691 | +0.35(+0.83%) |
Jul 24, 2018 | 42.41 | 42.49 | 42.20 | 42.49 | 1,143,615 | +0.12(+0.29%) |
Jul 23, 2018 | 42.51 | 42.52 | 42.30 | 42.37 | 2,008,882 | -0.13(-0.32%) |
Jul 20, 2018 | 42.59 | 42.60 | 42.43 | 42.50 | 817,453 | -0.17(-0.39%) |
Jul 19, 2018 | 42.56 | 42.81 | 42.56 | 42.67 | 1,107,750 | +0.05(+0.12%) |
Jul 18, 2018 | 42.61 | 42.65 | 42.48 | 42.62 | 818,833 | -0.04(-0.08%) |
Jul 17, 2018 | 42.58 | 42.69 | 42.53 | 42.65 | 752,661 | +0.10(+0.23%) |
Jul 16, 2018 | 42.65 | 42.66 | 42.49 | 42.56 | 978,409 | -0.11(-0.27%) |
Jul 13, 2018 | 42.63 | 42.70 | 42.54 | 42.67 | 811,445 | +0.01(+0.02%) |
Jul 12, 2018 | 42.56 | 42.66 | 42.47 | 42.66 | 1,178,845 | +0.26(+0.62%) |
Jul 11, 2018 | 42.23 | 42.52 | 42.23 | 42.40 | 1,056,186 | -0.01(-0.02%) |
Jul 10, 2018 | 42.20 | 42.45 | 42.09 | 42.41 | 634,610 | +0.26(+0.61%) |
Jul 09, 2018 | 42.48 | 42.48 | 42.11 | 42.15 | 1,303,367 | -0.23(-0.54%) |
Jul 06, 2018 | 42.17 | 42.47 | 42.17 | 42.38 | 1,463,091 | +0.19(+0.44%) |
Jul 05, 2018 | 41.97 | 42.20 | 41.88 | 42.20 | 1,255,762 | +0.31(+0.74%) |
Jul 03, 2018 | 41.89 | 41.89 | 41.89 | 0 | +0.04(+0.11%) | |
Jul 02, 2018 | 41.63 | 41.85 | 41.51 | 41.84 | 1,920,281 | +0.06(+0.15%) |
Jun 29, 2018 | 41.76 | 42.06 | 41.64 | 41.78 | 1,330,353 | +0.04(+0.08%) |
Jun 28, 2018 | 41.51 | 41.83 | 41.51 | 41.75 | 1,851,643 | +0.26(+0.62%) |
Jun 27, 2018 | 41.73 | 41.88 | 41.49 | 41.49 | 1,705,971 | -0.24(-0.57%) |
Jun 26, 2018 | 41.80 | 41.90 | 41.70 | 41.73 | 1,717,599 | -0.04(-0.08%) |
Jun 25, 2018 | 41.62 | 41.86 | 41.54 | 41.76 | 1,577,555 | +0.04(+0.11%) |
Jun 22, 2018 | 41.60 | 41.80 | 41.56 | 41.72 | 2,795,138 | +0.26(+0.62%) |
Jun 21, 2018 | 41.55 | 41.57 | 41.39 | 41.46 | 1,589,648 | -0.14(-0.34%) |
Jun 20, 2018 | 41.65 | 41.69 | 41.55 | 41.61 | 1,438,013 | +0.00(+0.00%) |
Jun 19, 2018 | 41.64 | 41.40 | 41.61 | 794,448 | +0.00(+0.00%) | |
Jun 18, 2018 | 41.58 | 41.64 | 41.46 | 41.61 | 1,272,099 | -0.13(-0.32%) |
Jun 15, 2018 | 41.76 | 41.57 | 41.74 | 1,261,735 | +0.17(+0.40%) | |
Jun 14, 2018 | 41.48 | 41.62 | 41.47 | 41.57 | 1,162,719 | +0.18(+0.45%) |
Jun 13, 2018 | 41.58 | 41.70 | 41.38 | 41.39 | 1,092,908 | -0.22(-0.53%) |
Jun 12, 2018 | 41.48 | 41.63 | 41.45 | 41.61 | 1,239,302 | +0.16(+0.38%) |
Jun 11, 2018 | 41.59 | 41.65 | 41.44 | 41.45 | 1,120,831 | -0.10(-0.23%) |
Jun 08, 2018 | 41.37 | 41.55 | 41.37 | 41.55 | 1,222,892 | +0.16(+0.38%) |
Jun 07, 2018 | 41.33 | 41.46 | 41.26 | 41.39 | 1,321,537 | +0.07(+0.17%) |
Jun 06, 2018 | 41.32 | 1,088,549 | +0.04(+0.09%) | |||
Jun 05, 2018 | 41.39 | 41.46 | 41.21 | 41.28 | 666,102 | -0.11(-0.28%) |