Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 43.62 | 43.62 | 43.62 | 0 | +0.34(+0.79%) | |
Aug 30, 2018 | 43.58 | 43.62 | 43.27 | 43.27 | 12,947 | -1.06(-2.40%) |
Aug 29, 2018 | 44.02 | 44.37 | 43.98 | 44.33 | 27,368 | +0.29(+0.65%) |
Aug 28, 2018 | 44.20 | 44.28 | 44.01 | 44.05 | 14,023 | -0.07(-0.16%) |
Aug 27, 2018 | 44.06 | 44.38 | 44.06 | 44.12 | 51,922 | +0.34(+0.78%) |
Aug 24, 2018 | 43.51 | 43.78 | 43.51 | 43.78 | 10,026 | +0.75(+1.75%) |
Aug 23, 2018 | 43.54 | 43.54 | 43.01 | 43.03 | 29,898 | -0.60(-1.37%) |
Aug 22, 2018 | 43.51 | 43.73 | 43.48 | 43.62 | 70,444 | +0.10(+0.22%) |
Aug 21, 2018 | 43.25 | 43.64 | 43.25 | 43.53 | 120,250 | +0.63(+1.47%) |
Aug 20, 2018 | 42.98 | 43.00 | 42.78 | 42.90 | 79,782 | -0.07(-0.17%) |
Aug 17, 2018 | 42.31 | 42.98 | 42.31 | 42.97 | 43,896 | +0.23(+0.54%) |
Aug 16, 2018 | 42.77 | 42.99 | 42.67 | 42.74 | 650,266 | +0.36(+0.85%) |
Aug 15, 2018 | 42.39 | 42.44 | 42.04 | 42.38 | 15,411 | -0.98(-2.26%) |
Aug 14, 2018 | 43.19 | 43.41 | 43.19 | 43.36 | 19,150 | +0.33(+0.78%) |
Aug 13, 2018 | 43.33 | 43.43 | 42.86 | 43.03 | 45,730 | -0.77(-1.75%) |
Aug 10, 2018 | 43.93 | 43.96 | 43.62 | 43.79 | 10,637 | -0.80(-1.80%) |
Aug 09, 2018 | 44.84 | 44.87 | 44.60 | 44.60 | 26,885 | -0.04(-0.09%) |
Aug 08, 2018 | 44.75 | 44.75 | 44.52 | 44.64 | 15,961 | -0.11(-0.25%) |
Aug 07, 2018 | 44.91 | 44.92 | 44.69 | 44.75 | 24,080 | +0.35(+0.78%) |
Aug 06, 2018 | 44.23 | 44.43 | 44.23 | 44.40 | 17,798 | -0.19(-0.42%) |
Aug 03, 2018 | 44.33 | 44.64 | 44.33 | 44.59 | 27,144 | +0.22(+0.50%) |
Aug 02, 2018 | 44.23 | 44.42 | 44.10 | 44.37 | 142,195 | -0.56(-1.26%) |
Aug 01, 2018 | 44.98 | 45.03 | 44.78 | 44.93 | 512,210 | -0.23(-0.51%) |
Jul 31, 2018 | 45.01 | 45.32 | 44.80 | 45.16 | 263,055 | +0.16(+0.35%) |
Jul 30, 2018 | 44.99 | 45.12 | 44.92 | 45.01 | 48,983 | +0.03(+0.07%) |
Jul 27, 2018 | 44.98 | 45.13 | 44.76 | 44.97 | 24,577 | +0.25(+0.57%) |
Jul 26, 2018 | 44.92 | 44.92 | 44.72 | 44.72 | 378,747 | -0.35(-0.78%) |
Jul 25, 2018 | 44.87 | 45.15 | 44.71 | 45.07 | 39,965 | +0.55(+1.25%) |
Jul 24, 2018 | 44.47 | 44.69 | 44.46 | 44.52 | 22,448 | +0.74(+1.68%) |
Jul 23, 2018 | 43.93 | 43.93 | 43.70 | 43.78 | 8,729 | -0.31(-0.70%) |
Jul 20, 2018 | 43.89 | 44.10 | 43.87 | 44.09 | 20,965 | +0.58(+1.33%) |
Jul 19, 2018 | 43.46 | 43.61 | 43.28 | 43.51 | 22,858 | -0.54(-1.23%) |
Jul 18, 2018 | 43.85 | 44.06 | 43.72 | 44.05 | 18,967 | -0.10(-0.22%) |
Jul 17, 2018 | 43.83 | 44.15 | 43.83 | 44.15 | 19,478 | +0.23(+0.52%) |
Jul 16, 2018 | 43.97 | 43.97 | 43.75 | 43.92 | 9,302 | -0.11(-0.26%) |
Jul 13, 2018 | 43.86 | 44.11 | 43.86 | 44.03 | 70,156 | +0.04(+0.10%) |
Jul 12, 2018 | 44.01 | 44.08 | 43.90 | 43.99 | 37,590 | +0.50(+1.14%) |
Jul 11, 2018 | 43.69 | 43.87 | 43.40 | 43.49 | 31,908 | -0.67(-1.52%) |
Jul 10, 2018 | 44.12 | 44.30 | 44.06 | 44.16 | 31,461 | -0.20(-0.44%) |
Jul 09, 2018 | 44.24 | 44.36 | 44.09 | 44.36 | 17,328 | +0.63(+1.44%) |
Jul 06, 2018 | 43.37 | 43.84 | 43.37 | 43.73 | 50,811 | +0.43(+1.00%) |
Jul 05, 2018 | 43.43 | 43.49 | 43.19 | 43.30 | 46,062 | -0.16(-0.38%) |
Jul 03, 2018 | 43.46 | 43.46 | 43.46 | 0 | +0.04(+0.09%) | |
Jul 02, 2018 | 43.44 | 43.44 | 43.20 | 43.42 | 31,546 | -0.67(-1.51%) |
Jun 29, 2018 | 43.96 | 44.10 | 43.89 | 44.08 | 40,082 | +0.83(+1.92%) |
Jun 28, 2018 | 43.04 | 43.27 | 42.98 | 43.26 | 53,984 | +0.11(+0.25%) |
Jun 27, 2018 | 43.88 | 43.88 | 43.02 | 43.15 | 70,875 | -0.85(-1.93%) |
Jun 26, 2018 | 44.30 | 44.30 | 43.93 | 44.00 | 36,640 | -0.07(-0.15%) |
Jun 25, 2018 | 44.31 | 44.33 | 43.95 | 44.06 | 33,620 | -0.59(-1.32%) |
Jun 22, 2018 | 44.91 | 44.91 | 44.65 | 44.65 | 45,132 | +0.30(+0.67%) |
Jun 21, 2018 | 44.88 | 44.88 | 44.36 | 44.36 | 19,080 | -0.67(-1.50%) |
Jun 20, 2018 | 45.19 | 45.29 | 45.03 | 45.03 | 47,599 | +0.07(+0.16%) |
Jun 19, 2018 | 44.63 | 45.09 | 44.62 | 44.96 | 55,140 | -0.62(-1.36%) |
Jun 18, 2018 | 45.53 | 45.59 | 45.31 | 45.58 | 35,239 | -0.59(-1.29%) |
Jun 15, 2018 | 46.48 | 45.79 | 46.17 | 119,492 | -0.31(-0.66%) | |
Jun 14, 2018 | 46.99 | 47.00 | 46.47 | 46.48 | 48,707 | -0.49(-1.05%) |
Jun 13, 2018 | 47.25 | 47.37 | 46.83 | 46.97 | 33,167 | -0.27(-0.57%) |
Jun 12, 2018 | 47.58 | 47.58 | 47.07 | 47.24 | 40,519 | -0.22(-0.46%) |
Jun 11, 2018 | 47.54 | 47.72 | 47.33 | 47.46 | 89,010 | -0.02(-0.05%) |
Jun 08, 2018 | 47.53 | 47.60 | 47.24 | 47.49 | 39,576 | -0.04(-0.09%) |
Jun 07, 2018 | 48.06 | 48.06 | 47.27 | 47.53 | 21,941 | -0.67(-1.38%) |
Jun 06, 2018 | 48.19 | 47.88 | 48.19 | 41,291 | +0.74(+1.56%) | |
Jun 05, 2018 | 47.69 | 47.72 | 47.41 | 47.45 | 27,472 | -0.34(-0.71%) |
Jun 04, 2018 | 47.76 | 47.86 | 47.74 | 47.80 | 18,509 | +0.34(+0.72%) |