Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 44.41 | 44.41 | 44.41 | 0 | +0.18(+0.41%) | |
Aug 30, 2018 | 44.69 | 44.69 | 44.16 | 44.22 | 16,578,336 | -0.47(-1.04%) |
Aug 29, 2018 | 44.46 | 44.88 | 44.46 | 44.69 | 18,934,004 | +0.23(+0.51%) |
Aug 28, 2018 | 45.15 | 45.18 | 44.42 | 44.46 | 16,929,830 | -0.63(-1.40%) |
Aug 27, 2018 | 45.17 | 45.43 | 45.05 | 45.09 | 13,404,684 | +0.06(+0.14%) |
Aug 24, 2018 | 44.79 | 45.15 | 44.76 | 45.03 | 15,328,490 | +0.27(+0.61%) |
Aug 23, 2018 | 44.61 | 45.10 | 44.50 | 44.75 | 12,062,781 | +0.15(+0.33%) |
Aug 22, 2018 | 44.19 | 44.71 | 44.10 | 44.61 | 12,731,994 | +0.36(+0.81%) |
Aug 21, 2018 | 44.41 | 44.46 | 44.22 | 44.25 | 11,144,831 | -0.01(-0.02%) |
Aug 20, 2018 | 44.24 | 44.43 | 44.11 | 44.26 | 13,057,707 | +0.05(+0.12%) |
Aug 17, 2018 | 44.07 | 44.33 | 43.87 | 44.21 | 12,484,188 | +0.24(+0.54%) |
Aug 16, 2018 | 44.01 | 44.29 | 43.91 | 43.97 | 12,990,063 | +0.24(+0.54%) |
Aug 15, 2018 | 43.97 | 44.11 | 43.44 | 43.73 | 15,415,038 | -0.36(-0.81%) |
Aug 14, 2018 | 43.99 | 44.20 | 43.82 | 44.09 | 12,595,524 | +0.20(+0.46%) |
Aug 13, 2018 | 44.19 | 44.42 | 43.85 | 43.89 | 13,293,919 | -0.28(-0.64%) |
Aug 10, 2018 | 44.22 | 44.54 | 44.09 | 44.17 | 11,488,902 | -0.20(-0.45%) |
Aug 09, 2018 | 44.12 | 44.53 | 44.12 | 44.37 | 16,090,030 | +0.14(+0.31%) |
Aug 08, 2018 | 44.26 | 44.44 | 44.11 | 44.23 | 11,868,815 | -0.08(-0.19%) |
Aug 07, 2018 | 44.74 | 44.75 | 44.30 | 44.32 | 12,698,764 | -0.17(-0.39%) |
Aug 06, 2018 | 44.14 | 44.57 | 44.08 | 44.49 | 14,800,575 | +0.18(+0.41%) |
Aug 03, 2018 | 43.80 | 44.32 | 43.79 | 44.31 | 15,639,066 | +0.52(+1.19%) |
Aug 02, 2018 | 43.00 | 43.94 | 42.62 | 43.79 | 15,564,255 | +0.50(+1.16%) |
Aug 01, 2018 | 43.79 | 44.08 | 43.10 | 43.28 | 25,088,318 | -0.30(-0.69%) |
Jul 31, 2018 | 43.79 | 43.95 | 43.32 | 43.58 | 20,575,484 | -0.05(-0.10%) |
Jul 30, 2018 | 44.41 | 44.41 | 43.38 | 43.63 | 22,062,272 | -0.82(-1.85%) |
Jul 27, 2018 | 44.78 | 44.90 | 44.22 | 44.45 | 16,252,013 | -0.22(-0.49%) |
Jul 26, 2018 | 44.65 | 44.95 | 44.57 | 44.67 | 16,661,018 | -0.07(-0.16%) |
Jul 25, 2018 | 44.35 | 44.76 | 44.33 | 44.75 | 17,893,228 | +0.26(+0.58%) |
Jul 24, 2018 | 44.88 | 44.38 | 44.49 | 21,753,584 | +0.00(+0.00%) | |
Jul 23, 2018 | 44.44 | 44.49 | 43.92 | 44.49 | 19,680,640 | +0.14(+0.31%) |
Jul 20, 2018 | 44.33 | 44.52 | 44.23 | 44.35 | 18,855,806 | +0.07(+0.17%) |
Jul 19, 2018 | 44.24 | 44.54 | 44.07 | 44.28 | 18,221,620 | -0.18(-0.41%) |
Jul 18, 2018 | 44.60 | 44.79 | 44.24 | 44.46 | 21,042,046 | -0.24(-0.53%) |
Jul 17, 2018 | 44.14 | 44.78 | 44.01 | 44.70 | 20,591,338 | +0.40(+0.91%) |
Jul 16, 2018 | 44.44 | 44.44 | 43.83 | 44.30 | 25,105,994 | +0.02(+0.04%) |
Jul 13, 2018 | 43.68 | 44.44 | 43.55 | 44.28 | 28,304,480 | +0.44(+1.00%) |
Jul 12, 2018 | 43.51 | 43.89 | 43.48 | 43.84 | 27,298,656 | +0.46(+1.07%) |
Jul 11, 2018 | 42.63 | 43.49 | 42.53 | 43.38 | 25,039,360 | +0.59(+1.38%) |
Jul 10, 2018 | 42.64 | 43.12 | 42.50 | 42.79 | 30,112,392 | +0.24(+0.56%) |
Jul 09, 2018 | 42.00 | 42.60 | 41.94 | 42.55 | 27,590,764 | +0.66(+1.59%) |
Jul 06, 2018 | 41.39 | 42.06 | 41.22 | 41.88 | 22,804,462 | +0.54(+1.30%) |
Jul 05, 2018 | 41.11 | 41.40 | 40.97 | 41.35 | 24,069,072 | +0.63(+1.54%) |
Jul 03, 2018 | 40.72 | 40.72 | 40.72 | 0 | -0.21(-0.51%) | |
Jul 02, 2018 | 40.03 | 40.94 | 39.85 | 40.93 | 22,684,434 | +0.81(+2.02%) |
Jun 29, 2018 | 40.55 | 39.84 | 40.12 | 24,320,720 | +0.20(+0.50%) | |
Jun 28, 2018 | 39.62 | 40.08 | 39.48 | 39.92 | 22,951,308 | +0.36(+0.90%) |
Jun 27, 2018 | 40.58 | 40.74 | 39.55 | 39.56 | 28,949,076 | -0.87(-2.16%) |
Jun 26, 2018 | 40.48 | 40.84 | 40.40 | 40.44 | 22,746,098 | +0.12(+0.29%) |
Jun 25, 2018 | 39.67 | 40.49 | 39.60 | 40.32 | 27,061,122 | +0.16(+0.41%) |
Jun 22, 2018 | 39.34 | 40.34 | 39.30 | 40.15 | 33,600,316 | +0.91(+2.32%) |
Jun 21, 2018 | 39.32 | 39.92 | 39.13 | 39.24 | 35,838,400 | +0.25(+0.65%) |
Jun 20, 2018 | 39.62 | 40.77 | 38.76 | 38.99 | 64,931,328 | -3.14(-7.46%) |
Jun 19, 2018 | 41.74 | 42.26 | 41.68 | 42.13 | 24,937,482 | -0.23(-0.54%) |
Jun 18, 2018 | 41.72 | 42.43 | 41.39 | 42.36 | 23,583,110 | +0.22(+0.52%) |
Jun 15, 2018 | 42.33 | 41.79 | 42.14 | 30,883,284 | +0.35(+0.83%) | |
Jun 14, 2018 | 42.80 | 42.81 | 41.58 | 41.79 | 40,635,964 | -2.16(-4.91%) |
Jun 13, 2018 | 43.81 | 44.32 | 43.79 | 43.95 | 19,827,136 | -0.16(-0.37%) |
Jun 12, 2018 | 43.90 | 44.24 | 43.85 | 44.12 | 16,159,190 | +0.24(+0.54%) |
Jun 11, 2018 | 43.84 | 44.06 | 43.68 | 43.88 | 13,751,351 | +0.01(+0.02%) |
Jun 08, 2018 | 43.17 | 44.05 | 43.17 | 43.87 | 15,941,592 | +0.46(+1.05%) |
Jun 07, 2018 | 43.64 | 43.73 | 43.18 | 43.41 | 15,000,489 | -0.06(-0.15%) |
Jun 06, 2018 | 43.53 | 43.48 | 14,605,775 | +0.56(+1.32%) | ||
Jun 05, 2018 | 43.10 | 43.18 | 42.62 | 42.91 | 14,750,517 | -0.17(-0.40%) |
Jun 04, 2018 | 43.23 | 43.31 | 43.00 | 43.09 | 13,375,016 | -0.03(-0.06%) |