Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 42.64 | 42.64 | 42.64 | 0 | +0.51(+1.21%) | |
Aug 30, 2018 | 41.80 | 42.18 | 41.68 | 42.13 | 749,108 | +0.19(+0.45%) |
Aug 29, 2018 | 41.91 | 42.10 | 41.78 | 41.94 | 699,383 | +0.06(+0.14%) |
Aug 28, 2018 | 42.36 | 42.43 | 41.82 | 41.88 | 738,185 | -0.43(-1.02%) |
Aug 27, 2018 | 42.32 | 42.38 | 42.04 | 42.31 | 767,377 | +0.09(+0.21%) |
Aug 24, 2018 | 42.09 | 42.42 | 42.05 | 42.22 | 740,200 | +0.24(+0.57%) |
Aug 23, 2018 | 41.93 | 42.17 | 41.84 | 41.98 | 983,006 | -0.12(-0.29%) |
Aug 22, 2018 | 42.00 | 42.32 | 41.67 | 42.10 | 993,130 | +0.15(+0.36%) |
Aug 21, 2018 | 42.42 | 42.46 | 41.84 | 41.95 | 958,189 | -0.63(-1.48%) |
Aug 20, 2018 | 42.80 | 42.85 | 42.26 | 42.58 | 1,100,210 | -0.18(-0.42%) |
Aug 17, 2018 | 42.70 | 42.83 | 42.64 | 42.76 | 800,200 | +0.00(+0.00%) |
Aug 16, 2018 | 42.78 | 42.95 | 42.56 | 42.76 | 1,243,860 | +0.01(+0.02%) |
Aug 15, 2018 | 41.77 | 42.75 | 41.77 | 42.75 | 1,815,473 | +0.78(+1.86%) |
Aug 14, 2018 | 41.85 | 42.29 | 41.82 | 41.97 | 1,515,536 | -0.02(-0.05%) |
Aug 13, 2018 | 42.09 | 42.18 | 41.64 | 41.99 | 1,208,945 | -0.23(-0.54%) |
Aug 10, 2018 | 41.97 | 42.52 | 41.73 | 42.22 | 1,487,700 | -0.41(-0.96%) |
Aug 09, 2018 | 41.50 | 42.92 | 41.50 | 42.63 | 2,764,153 | +1.74(+4.26%) |
Aug 08, 2018 | 40.79 | 40.89 | 40.48 | 40.89 | 1,545,833 | +0.31(+0.76%) |
Aug 07, 2018 | 40.56 | 40.99 | 40.53 | 40.58 | 1,705,182 | +0.02(+0.05%) |
Aug 06, 2018 | 40.73 | 40.95 | 40.42 | 40.56 | 1,036,705 | -0.01(-0.02%) |
Aug 03, 2018 | 40.31 | 40.74 | 40.28 | 40.57 | 1,373,400 | +0.35(+0.87%) |
Aug 02, 2018 | 40.86 | 40.89 | 40.17 | 40.22 | 1,446,692 | -0.50(-1.23%) |
Aug 01, 2018 | 41.19 | 41.19 | 40.53 | 40.72 | 1,452,447 | -0.52(-1.26%) |
Jul 31, 2018 | 41.48 | 41.59 | 41.11 | 41.24 | 1,646,445 | -0.15(-0.36%) |
Jul 30, 2018 | 41.54 | 41.66 | 41.31 | 41.39 | 832,329 | -0.16(-0.39%) |
Jul 27, 2018 | 42.07 | 42.10 | 41.54 | 41.55 | 790,100 | -0.50(-1.19%) |
Jul 26, 2018 | 41.85 | 42.07 | 41.83 | 42.05 | 1,039,971 | +0.18(+0.43%) |
Jul 25, 2018 | 41.79 | 42.34 | 41.71 | 41.87 | 1,038,198 | +0.27(+0.65%) |
Jul 24, 2018 | 41.48 | 41.66 | 41.15 | 41.60 | 1,268,493 | -0.04(-0.10%) |
Jul 23, 2018 | 41.88 | 42.02 | 41.56 | 41.64 | 724,980 | -0.32(-0.76%) |
Jul 20, 2018 | 41.76 | 42.07 | 41.67 | 41.96 | 741,261 | +0.30(+0.72%) |
Jul 19, 2018 | 41.55 | 41.92 | 41.48 | 41.66 | 737,168 | -0.12(-0.29%) |
Jul 18, 2018 | 41.92 | 41.93 | 41.45 | 41.78 | 890,007 | -0.12(-0.29%) |
Jul 17, 2018 | 41.43 | 41.97 | 41.33 | 41.90 | 1,150,809 | +0.47(+1.13%) |
Jul 16, 2018 | 41.81 | 41.85 | 41.31 | 41.43 | 991,518 | -0.24(-0.58%) |
Jul 13, 2018 | 41.93 | 42.22 | 41.57 | 41.67 | 1,213,272 | -0.53(-1.26%) |
Jul 12, 2018 | 42.00 | 42.27 | 41.92 | 42.20 | 1,528,913 | +0.25(+0.60%) |
Jul 11, 2018 | 41.76 | 42.03 | 41.72 | 41.95 | 1,247,139 | +0.23(+0.55%) |
Jul 10, 2018 | 41.13 | 41.74 | 40.78 | 41.72 | 1,471,532 | +0.89(+2.18%) |
Jul 09, 2018 | 41.00 | 41.03 | 40.76 | 40.83 | 1,330,045 | +0.02(+0.05%) |
Jul 06, 2018 | 40.83 | 41.02 | 40.67 | 40.81 | 928,113 | +0.11(+0.27%) |
Jul 05, 2018 | 40.69 | 40.70 | 40.40 | 40.70 | 1,314,816 | +0.10(+0.25%) |
Jul 03, 2018 | 40.60 | 40.60 | 40.60 | 0 | +0.29(+0.72%) | |
Jul 02, 2018 | 40.63 | 40.76 | 40.15 | 40.31 | 1,310,392 | -0.33(-0.81%) |
Jun 29, 2018 | 40.71 | 40.14 | 40.64 | 1,736,104 | +0.37(+0.92%) | |
Jun 28, 2018 | 40.03 | 40.33 | 39.94 | 40.27 | 1,041,946 | +0.45(+1.13%) |
Jun 27, 2018 | 40.24 | 40.38 | 39.77 | 39.82 | 649,656 | -0.53(-1.31%) |
Jun 26, 2018 | 40.12 | 40.46 | 40.01 | 40.35 | 1,101,174 | +0.20(+0.50%) |
Jun 25, 2018 | 39.95 | 40.36 | 39.95 | 40.15 | 1,032,543 | +0.24(+0.60%) |
Jun 22, 2018 | 39.09 | 39.98 | 38.97 | 39.91 | 831,625 | +0.82(+2.10%) |
Jun 21, 2018 | 39.09 | 39.31 | 39.03 | 39.09 | 845,093 | -0.12(-0.31%) |
Jun 20, 2018 | 39.30 | 39.31 | 38.64 | 39.21 | 1,846,167 | -0.06(-0.15%) |
Jun 19, 2018 | 39.21 | 39.52 | 39.20 | 39.27 | 1,631,397 | -0.26(-0.66%) |
Jun 18, 2018 | 39.99 | 40.03 | 39.38 | 39.53 | 1,417,274 | -0.66(-1.64%) |
Jun 15, 2018 | 40.19 | 39.50 | 40.19 | 2,899,824 | +0.69(+1.75%) | |
Jun 14, 2018 | 39.35 | 39.56 | 39.13 | 39.50 | 2,430,478 | +0.06(+0.15%) |
Jun 13, 2018 | 39.00 | 39.58 | 38.94 | 39.44 | 2,907,047 | +0.65(+1.68%) |
Jun 12, 2018 | 38.59 | 38.91 | 38.50 | 38.79 | 950,973 | +0.34(+0.88%) |
Jun 11, 2018 | 38.65 | 38.75 | 38.35 | 38.45 | 879,695 | +0.03(+0.08%) |
Jun 08, 2018 | 38.32 | 38.47 | 38.19 | 38.42 | 1,222,069 | +0.31(+0.81%) |
Jun 07, 2018 | 38.23 | 38.43 | 38.08 | 38.11 | 854,901 | -0.11(-0.29%) |
Jun 06, 2018 | 38.22 | 38.22 | 1,305,338 | +0.28(+0.74%) | ||
Jun 05, 2018 | 38.15 | 38.36 | 37.73 | 37.94 | 1,100,867 | -0.16(-0.42%) |
Jun 04, 2018 | 38.15 | 38.35 | 37.95 | 38.10 | 682,913 | +0.21(+0.55%) |