Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 48.69 | 48.69 | 48.69 | 0 | +0.38(+0.79%) | |
Aug 30, 2018 | 47.61 | 49.00 | 47.04 | 48.31 | 1,466,587 | +0.55(+1.15%) |
Aug 29, 2018 | 48.24 | 48.24 | 47.36 | 47.76 | 1,787,787 | -0.12(-0.25%) |
Aug 28, 2018 | 48.63 | 48.72 | 46.76 | 47.88 | 2,041,833 | -0.26(-0.54%) |
Aug 27, 2018 | 49.34 | 49.65 | 47.73 | 48.14 | 2,465,598 | -0.90(-1.84%) |
Aug 24, 2018 | 48.93 | 49.62 | 48.31 | 49.04 | 1,920,500 | +0.23(+0.47%) |
Aug 23, 2018 | 48.16 | 49.24 | 47.93 | 48.81 | 2,495,134 | +0.97(+2.03%) |
Aug 22, 2018 | 47.28 | 47.91 | 47.18 | 47.84 | 1,581,780 | +0.27(+0.57%) |
Aug 21, 2018 | 47.24 | 48.03 | 46.43 | 47.57 | 2,235,513 | +0.67(+1.43%) |
Aug 20, 2018 | 47.02 | 47.64 | 45.90 | 46.90 | 2,381,211 | +0.37(+0.80%) |
Aug 17, 2018 | 45.63 | 46.78 | 45.06 | 46.53 | 3,028,000 | +0.90(+1.97%) |
Aug 16, 2018 | 45.42 | 46.00 | 45.02 | 45.63 | 2,399,872 | +0.77(+1.72%) |
Aug 15, 2018 | 45.77 | 46.00 | 43.95 | 44.86 | 3,175,281 | -1.28(-2.77%) |
Aug 14, 2018 | 45.55 | 46.36 | 44.70 | 46.14 | 2,566,277 | +0.95(+2.10%) |
Aug 13, 2018 | 46.31 | 47.39 | 45.09 | 45.19 | 3,112,414 | -0.87(-1.89%) |
Aug 10, 2018 | 43.35 | 46.61 | 43.07 | 46.06 | 4,015,000 | +2.33(+5.33%) |
Aug 09, 2018 | 42.99 | 44.00 | 41.84 | 43.73 | 2,178,537 | +0.61(+1.41%) |
Aug 08, 2018 | 43.53 | 44.00 | 42.05 | 43.12 | 5,149,622 | -0.72(-1.64%) |
Aug 07, 2018 | 49.78 | 50.60 | 43.53 | 43.84 | 16,690,017 | +1.41(+3.32%) |
Aug 06, 2018 | 41.74 | 42.98 | 41.05 | 42.43 | 4,249,101 | +0.89(+2.14%) |
Aug 03, 2018 | 42.39 | 42.82 | 40.90 | 41.54 | 1,367,600 | -0.86(-2.03%) |
Aug 02, 2018 | 40.78 | 42.48 | 40.17 | 42.40 | 1,413,807 | +1.20(+2.91%) |
Aug 01, 2018 | 41.06 | 42.00 | 40.81 | 41.20 | 2,099,074 | +0.34(+0.83%) |
Jul 31, 2018 | 40.13 | 41.54 | 39.64 | 40.86 | 1,640,592 | +0.63(+1.57%) |
Jul 30, 2018 | 42.14 | 42.25 | 39.15 | 40.23 | 2,678,841 | -1.74(-4.15%) |
Jul 27, 2018 | 42.71 | 42.75 | 41.34 | 41.97 | 2,698,000 | -0.64(-1.50%) |
Jul 26, 2018 | 42.46 | 43.11 | 41.92 | 42.61 | 2,061,944 | -0.37(-0.86%) |
Jul 25, 2018 | 42.00 | 43.28 | 42.00 | 42.98 | 1,594,484 | +1.21(+2.90%) |
Jul 24, 2018 | 43.54 | 43.77 | 41.03 | 41.77 | 1,995,394 | -1.46(-3.38%) |
Jul 23, 2018 | 43.83 | 43.85 | 42.40 | 43.23 | 2,388,675 | -0.57(-1.30%) |
Jul 20, 2018 | 43.24 | 44.04 | 43.21 | 43.80 | 1,065,020 | +0.57(+1.32%) |
Jul 19, 2018 | 44.36 | 45.25 | 43.19 | 43.23 | 1,639,566 | -1.21(-2.72%) |
Jul 18, 2018 | 44.26 | 44.61 | 43.44 | 44.44 | 2,934,243 | +0.19(+0.43%) |
Jul 17, 2018 | 42.66 | 44.40 | 42.34 | 44.25 | 1,215,876 | +1.34(+3.12%) |
Jul 16, 2018 | 42.90 | 43.13 | 42.15 | 42.91 | 1,354,819 | -0.09(-0.21%) |
Jul 13, 2018 | 43.44 | 43.84 | 42.56 | 43.00 | 1,167,244 | -0.24(-0.56%) |
Jul 12, 2018 | 43.36 | 43.49 | 42.96 | 43.24 | 1,766,973 | -0.15(-0.35%) |
Jul 11, 2018 | 43.38 | 44.29 | 42.66 | 43.39 | 1,315,766 | -0.40(-0.91%) |
Jul 10, 2018 | 44.73 | 45.33 | 43.58 | 43.79 | 1,272,576 | -0.72(-1.62%) |
Jul 09, 2018 | 45.01 | 45.59 | 43.60 | 44.51 | 1,621,051 | -0.20(-0.45%) |
Jul 06, 2018 | 43.79 | 44.84 | 43.55 | 44.71 | 1,610,980 | +0.85(+1.94%) |
Jul 05, 2018 | 42.69 | 43.98 | 42.69 | 43.86 | 1,471,049 | +1.28(+3.01%) |
Jul 03, 2018 | 42.58 | 42.58 | 42.58 | 0 | -0.20(-0.47%) | |
Jul 02, 2018 | 41.74 | 42.94 | 41.62 | 42.78 | 1,394,736 | +0.59(+1.40%) |
Jun 29, 2018 | 42.47 | 43.14 | 41.59 | 42.19 | 2,440,116 | -0.05(-0.12%) |
Jun 28, 2018 | 41.02 | 42.34 | 39.56 | 42.24 | 2,777,422 | +1.82(+4.50%) |
Jun 27, 2018 | 42.15 | 42.59 | 40.17 | 40.42 | 2,220,086 | -1.56(-3.72%) |
Jun 26, 2018 | 41.56 | 42.71 | 41.11 | 41.98 | 1,687,896 | +0.23(+0.55%) |
Jun 25, 2018 | 42.63 | 42.63 | 41.06 | 41.75 | 2,501,034 | -1.43(-3.31%) |
Jun 22, 2018 | 43.35 | 43.90 | 42.59 | 43.18 | 2,623,840 | -0.42(-0.96%) |
Jun 21, 2018 | 44.46 | 45.88 | 41.70 | 43.60 | 6,903,881 | -0.61(-1.38%) |
Jun 20, 2018 | 43.70 | 44.54 | 43.22 | 44.21 | 2,483,339 | +0.88(+2.03%) |
Jun 19, 2018 | 43.13 | 44.11 | 42.44 | 43.33 | 3,125,085 | -0.49(-1.12%) |
Jun 18, 2018 | 42.75 | 44.69 | 42.11 | 43.82 | 6,739,475 | +1.28(+3.01%) |
Jun 15, 2018 | 41.65 | 41.65 | 42.54 | 7,830,847 | +0.89(+2.14%) | |
Jun 14, 2018 | 40.86 | 44.78 | 39.84 | 41.65 | 26,699,808 | +8.66(+26.25%) |
Jun 13, 2018 | 33.30 | 33.49 | 32.82 | 32.99 | 1,243,073 | -0.23(-0.69%) |
Jun 12, 2018 | 32.32 | 33.25 | 32.32 | 33.22 | 1,269,060 | +1.17(+3.65%) |
Jun 11, 2018 | 33.31 | 33.38 | 32.03 | 32.05 | 1,658,399 | -1.20(-3.61%) |
Jun 08, 2018 | 33.16 | 33.35 | 31.80 | 33.25 | 2,529,559 | -0.18(-0.54%) |
Jun 07, 2018 | 33.84 | 34.22 | 33.11 | 33.43 | 2,469,416 | -0.05(-0.15%) |
Jun 06, 2018 | 32.86 | 33.52 | 32.57 | 33.48 | 2,330,093 | +0.56(+1.70%) |
Jun 05, 2018 | 31.89 | 33.00 | 31.60 | 32.92 | 2,483,628 | +1.25(+3.95%) |
Jun 04, 2018 | 31.87 | 31.98 | 31.04 | 31.67 | 1,746,255 | +0.05(+0.16%) |