Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 46.81 | 46.81 | 46.81 | 0 | +0.22(+0.47%) | |
Aug 30, 2018 | 46.81 | 46.91 | 46.52 | 46.59 | 1,730,778 | -0.18(-0.38%) |
Aug 29, 2018 | 46.73 | 46.86 | 46.55 | 46.77 | 1,846,689 | +0.10(+0.22%) |
Aug 28, 2018 | 45.87 | 46.69 | 45.74 | 46.67 | 1,947,478 | +0.79(+1.72%) |
Aug 27, 2018 | 45.91 | 45.94 | 45.47 | 45.88 | 2,457,455 | -0.03(-0.07%) |
Aug 24, 2018 | 46.13 | 46.27 | 45.52 | 45.91 | 2,897,556 | -0.38(-0.83%) |
Aug 23, 2018 | 46.30 | 46.77 | 46.13 | 46.30 | 2,994,586 | +0.01(+0.02%) |
Aug 22, 2018 | 46.17 | 46.34 | 45.87 | 46.29 | 1,618,967 | +0.03(+0.07%) |
Aug 21, 2018 | 46.42 | 46.42 | 46.00 | 46.26 | 1,956,407 | -0.20(-0.42%) |
Aug 20, 2018 | 46.70 | 46.90 | 46.30 | 46.45 | 2,413,670 | -0.20(-0.44%) |
Aug 17, 2018 | 45.90 | 46.67 | 45.90 | 46.66 | 1,985,930 | +0.60(+1.31%) |
Aug 16, 2018 | 45.91 | 46.09 | 45.50 | 46.05 | 1,648,844 | +0.13(+0.27%) |
Aug 15, 2018 | 45.00 | 46.01 | 44.95 | 45.93 | 2,635,769 | +0.99(+2.21%) |
Aug 14, 2018 | 44.62 | 45.19 | 44.58 | 44.94 | 2,416,365 | +0.38(+0.86%) |
Aug 13, 2018 | 44.56 | 44.67 | 44.29 | 44.55 | 1,882,447 | +0.02(+0.04%) |
Aug 10, 2018 | 45.05 | 45.23 | 44.44 | 44.54 | 1,898,068 | -0.66(-1.45%) |
Aug 09, 2018 | 45.36 | 45.47 | 45.08 | 45.19 | 2,942,422 | -0.08(-0.17%) |
Aug 08, 2018 | 45.69 | 45.95 | 45.15 | 45.27 | 2,423,409 | -0.39(-0.86%) |
Aug 07, 2018 | 45.35 | 45.76 | 45.19 | 45.66 | 3,061,906 | +0.30(+0.67%) |
Aug 06, 2018 | 45.26 | 45.62 | 45.00 | 45.36 | 2,181,072 | +0.01(+0.02%) |
Aug 03, 2018 | 44.32 | 45.62 | 44.28 | 45.35 | 3,042,843 | +1.18(+2.67%) |
Aug 02, 2018 | 44.32 | 44.72 | 44.11 | 44.17 | 1,860,054 | -0.25(-0.56%) |
Aug 01, 2018 | 43.76 | 44.48 | 43.33 | 44.42 | 2,530,930 | +0.34(+0.76%) |
Jul 31, 2018 | 43.61 | 44.47 | 43.58 | 44.08 | 3,959,474 | +0.75(+1.73%) |
Jul 30, 2018 | 43.12 | 43.39 | 42.65 | 43.33 | 3,090,544 | +0.25(+0.58%) |
Jul 27, 2018 | 45.05 | 45.31 | 42.69 | 43.08 | 5,633,454 | -1.74(-3.87%) |
Jul 26, 2018 | 45.75 | 44.72 | 44.82 | 4,761,841 | -0.67(-1.48%) | |
Jul 25, 2018 | 45.26 | 45.84 | 45.12 | 45.49 | 2,220,896 | +0.38(+0.83%) |
Jul 24, 2018 | 45.32 | 45.34 | 44.40 | 45.12 | 3,245,571 | -0.22(-0.48%) |
Jul 23, 2018 | 45.49 | 45.68 | 45.08 | 45.33 | 4,350,205 | -0.21(-0.46%) |
Jul 20, 2018 | 45.30 | 45.58 | 44.88 | 45.55 | 2,423,131 | +0.15(+0.33%) |
Jul 19, 2018 | 44.83 | 45.70 | 44.71 | 45.40 | 5,504,275 | +0.57(+1.27%) |
Jul 18, 2018 | 45.22 | 45.43 | 44.63 | 44.83 | 2,648,838 | -0.46(-1.02%) |
Jul 17, 2018 | 45.74 | 45.82 | 45.19 | 45.29 | 2,316,441 | -0.29(-0.63%) |
Jul 16, 2018 | 45.33 | 45.70 | 44.90 | 45.58 | 1,735,552 | +0.06(+0.14%) |
Jul 13, 2018 | 45.80 | 46.03 | 45.15 | 45.51 | 1,900,054 | -0.15(-0.33%) |
Jul 12, 2018 | 45.66 | 45.82 | 45.37 | 45.66 | 1,655,466 | +0.01(+0.02%) |
Jul 11, 2018 | 45.58 | 45.66 | 1,748,751 | -0.22(-0.48%) | ||
Jul 10, 2018 | 45.64 | 46.16 | 45.47 | 45.87 | 2,086,913 | +0.23(+0.50%) |
Jul 09, 2018 | 46.19 | 46.30 | 45.31 | 45.65 | 2,653,661 | -0.58(-1.25%) |
Jul 06, 2018 | 46.12 | 46.34 | 45.94 | 46.23 | 2,366,889 | +0.25(+0.54%) |
Jul 05, 2018 | 45.41 | 45.99 | 44.72 | 45.98 | 3,155,638 | +0.61(+1.34%) |
Jul 03, 2018 | 45.37 | 45.37 | 45.37 | 0 | +0.90(+2.02%) | |
Jul 02, 2018 | 44.50 | 44.76 | 43.75 | 44.47 | 4,161,040 | -0.06(-0.14%) |
Jun 29, 2018 | 44.82 | 43.74 | 44.53 | 3,834,675 | +0.23(+0.53%) | |
Jun 28, 2018 | 43.30 | 44.33 | 43.30 | 44.29 | 3,474,724 | +1.05(+2.43%) |
Jun 27, 2018 | 43.15 | 43.54 | 42.80 | 43.25 | 2,596,985 | +0.24(+0.56%) |
Jun 26, 2018 | 43.30 | 43.36 | 42.95 | 43.01 | 2,631,634 | -0.25(-0.57%) |
Jun 25, 2018 | 42.92 | 43.49 | 42.64 | 43.25 | 2,899,661 | +0.31(+0.72%) |
Jun 22, 2018 | 42.42 | 42.97 | 42.26 | 42.95 | 3,385,964 | +0.49(+1.16%) |
Jun 21, 2018 | 42.26 | 42.62 | 41.91 | 42.45 | 2,158,964 | +0.23(+0.55%) |
Jun 20, 2018 | 41.36 | 42.27 | 41.29 | 42.22 | 2,215,809 | +0.80(+1.94%) |
Jun 19, 2018 | 41.27 | 41.90 | 41.26 | 41.42 | 2,503,753 | +0.04(+0.09%) |
Jun 18, 2018 | 41.69 | 42.01 | 41.06 | 41.38 | 2,792,514 | -0.44(-1.05%) |
Jun 15, 2018 | 42.38 | 41.75 | 41.82 | 3,561,404 | -0.14(-0.33%) | |
Jun 14, 2018 | 41.36 | 42.26 | 41.36 | 41.96 | 2,508,126 | +0.75(+1.82%) |
Jun 13, 2018 | 42.60 | 42.76 | 41.19 | 41.21 | 2,940,967 | -1.34(-3.15%) |
Jun 12, 2018 | 42.25 | 42.78 | 42.14 | 42.55 | 1,916,664 | +0.21(+0.49%) |
Jun 11, 2018 | 42.31 | 42.54 | 42.10 | 42.34 | 1,427,207 | +0.05(+0.13%) |
Jun 08, 2018 | 42.12 | 42.44 | 42.03 | 42.29 | 1,637,732 | +0.22(+0.51%) |
Jun 07, 2018 | 41.95 | 42.20 | 41.60 | 42.07 | 2,570,818 | +0.17(+0.40%) |
Jun 06, 2018 | 41.69 | 41.90 | 2,430,302 | -0.12(-0.29%) | ||
Jun 05, 2018 | 42.61 | 42.83 | 42.00 | 42.03 | 3,036,123 | -0.38(-0.89%) |
Jun 04, 2018 | 42.37 | 42.64 | 42.04 | 42.41 | 2,310,344 | +0.12(+0.27%) |