Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 46.94 | 46.94 | 46.94 | 0 | +0.31(+0.66%) | |
Aug 30, 2018 | 46.65 | 46.90 | 46.52 | 46.63 | 6,349,868 | -0.13(-0.28%) |
Aug 29, 2018 | 46.61 | 46.93 | 46.30 | 46.76 | 7,520,871 | +0.18(+0.38%) |
Aug 28, 2018 | 46.56 | 46.96 | 46.53 | 46.59 | 8,166,575 | +0.07(+0.15%) |
Aug 27, 2018 | 46.54 | 46.70 | 46.38 | 46.52 | 7,333,239 | +0.19(+0.42%) |
Aug 24, 2018 | 46.39 | 46.47 | 46.03 | 46.32 | 11,216,230 | +0.08(+0.17%) |
Aug 23, 2018 | 46.33 | 46.71 | 46.16 | 46.25 | 9,755,069 | -0.14(-0.30%) |
Aug 22, 2018 | 47.03 | 47.11 | 46.25 | 46.39 | 11,807,354 | -1.04(-2.19%) |
Aug 21, 2018 | 47.57 | 47.81 | 47.38 | 47.42 | 9,072,526 | +0.07(+0.15%) |
Aug 20, 2018 | 47.17 | 47.56 | 47.16 | 47.35 | 11,149,324 | +0.32(+0.67%) |
Aug 17, 2018 | 46.50 | 47.08 | 46.50 | 47.04 | 9,299,678 | +0.46(+0.98%) |
Aug 16, 2018 | 46.53 | 46.86 | 46.47 | 46.58 | 9,930,875 | +0.25(+0.55%) |
Aug 15, 2018 | 45.94 | 46.49 | 45.93 | 46.32 | 10,893,047 | +0.14(+0.30%) |
Aug 14, 2018 | 45.53 | 46.32 | 45.48 | 46.18 | 10,687,204 | +0.69(+1.51%) |
Aug 13, 2018 | 45.33 | 45.63 | 45.20 | 45.50 | 9,008,640 | +0.26(+0.58%) |
Aug 10, 2018 | 45.31 | 45.34 | 44.96 | 45.24 | 12,001,480 | -0.36(-0.79%) |
Aug 09, 2018 | 45.25 | 45.68 | 45.07 | 45.60 | 8,163,217 | +0.32(+0.72%) |
Aug 08, 2018 | 45.52 | 45.60 | 45.10 | 45.27 | 8,264,538 | -0.14(-0.31%) |
Aug 07, 2018 | 45.42 | 45.53 | 45.18 | 45.41 | 6,730,134 | +0.00(+0.00%) |
Aug 06, 2018 | 45.44 | 45.59 | 45.18 | 45.41 | 7,458,812 | -0.14(-0.31%) |
Aug 03, 2018 | 45.09 | 45.74 | 44.98 | 45.55 | 9,455,578 | +0.48(+1.06%) |
Aug 02, 2018 | 45.44 | 45.66 | 44.85 | 45.07 | 15,633,939 | -0.22(-0.48%) |
Aug 01, 2018 | 45.56 | 45.56 | 44.70 | 45.29 | 13,704,991 | -0.40(-0.88%) |
Jul 31, 2018 | 45.38 | 45.95 | 45.22 | 45.69 | 10,581,387 | +0.43(+0.94%) |
Jul 30, 2018 | 45.52 | 46.09 | 45.14 | 45.26 | 16,566,926 | -0.22(-0.48%) |
Jul 27, 2018 | 44.91 | 45.87 | 43.79 | 45.48 | 18,082,600 | +0.61(+1.36%) |
Jul 26, 2018 | 45.07 | 45.21 | 44.77 | 44.87 | 12,742,819 | -0.15(-0.33%) |
Jul 25, 2018 | 44.49 | 45.11 | 44.49 | 45.02 | 13,038,636 | +0.39(+0.88%) |
Jul 24, 2018 | 44.74 | 45.11 | 44.53 | 44.63 | 11,376,280 | -0.02(-0.04%) |
Jul 23, 2018 | 44.27 | 44.71 | 44.27 | 44.64 | 9,639,452 | +0.24(+0.55%) |
Jul 20, 2018 | 44.53 | 44.69 | 44.26 | 44.40 | 12,651,244 | -0.38(-0.84%) |
Jul 19, 2018 | 44.57 | 44.91 | 44.48 | 44.77 | 13,088,736 | +0.17(+0.37%) |
Jul 18, 2018 | 44.77 | 45.01 | 44.48 | 44.61 | 15,535,989 | -0.11(-0.25%) |
Jul 17, 2018 | 44.18 | 44.74 | 44.13 | 44.72 | 13,096,028 | +0.30(+0.67%) |
Jul 16, 2018 | 44.96 | 44.96 | 44.21 | 44.43 | 19,461,488 | -0.59(-1.32%) |
Jul 13, 2018 | 45.05 | 43.82 | 45.02 | 24,904,952 | +1.19(+2.73%) | |
Jul 12, 2018 | 44.18 | 43.78 | 43.82 | 10,707,928 | +0.10(+0.22%) | |
Jul 11, 2018 | 43.80 | 44.02 | 43.62 | 43.73 | 10,939,552 | -0.24(-0.56%) |
Jul 10, 2018 | 43.68 | 44.05 | 43.58 | 43.97 | 10,353,715 | +0.45(+1.04%) |
Jul 09, 2018 | 42.92 | 43.65 | 42.92 | 43.52 | 14,687,575 | +0.80(+1.88%) |
Jul 06, 2018 | 42.65 | 42.90 | 42.38 | 42.72 | 12,282,693 | +0.32(+0.76%) |
Jul 05, 2018 | 42.76 | 42.21 | 42.39 | 11,042,530 | -0.14(-0.33%) | |
Jul 03, 2018 | 42.53 | 42.53 | 42.53 | 0 | -0.25(-0.59%) | |
Jul 02, 2018 | 42.42 | 42.82 | 42.34 | 42.79 | 11,317,534 | +0.18(+0.43%) |
Jun 29, 2018 | 42.96 | 42.60 | 19,966,298 | +0.27(+0.64%) | ||
Jun 28, 2018 | 43.13 | 43.15 | 41.34 | 42.33 | 38,077,576 | -1.13(-2.61%) |
Jun 27, 2018 | 44.06 | 44.07 | 43.47 | 43.47 | 16,707,896 | -0.47(-1.07%) |
Jun 26, 2018 | 44.05 | 44.16 | 43.70 | 43.94 | 14,825,824 | -0.24(-0.55%) |
Jun 25, 2018 | 44.62 | 44.86 | 43.79 | 44.18 | 17,862,178 | -0.51(-1.13%) |
Jun 22, 2018 | 44.48 | 45.11 | 44.32 | 44.69 | 28,011,696 | +0.54(+1.22%) |
Jun 21, 2018 | 45.60 | 45.90 | 43.92 | 44.15 | 35,223,604 | -1.40(-3.06%) |
Jun 20, 2018 | 47.82 | 47.98 | 44.98 | 45.54 | 71,162,288 | -4.54(-9.07%) |
Jun 19, 2018 | 50.15 | 49.14 | 50.09 | 11,364,986 | +0.18(+0.37%) | |
Jun 18, 2018 | 49.51 | 49.99 | 48.93 | 49.90 | 11,095,501 | +0.10(+0.19%) |
Jun 15, 2018 | 49.89 | 49.73 | 49.81 | 14,227,707 | +0.08(+0.16%) | |
Jun 14, 2018 | 49.24 | 49.77 | 49.11 | 49.73 | 12,669,937 | +0.71(+1.44%) |
Jun 13, 2018 | 49.28 | 49.45 | 49.00 | 49.02 | 9,497,674 | -0.24(-0.48%) |
Jun 12, 2018 | 49.36 | 49.62 | 49.10 | 49.26 | 9,459,201 | +0.00(+0.00%) |
Jun 11, 2018 | 49.37 | 49.48 | 49.07 | 49.26 | 8,234,787 | -0.10(-0.21%) |
Jun 08, 2018 | 49.64 | 49.76 | 49.29 | 49.36 | 9,670,145 | -0.47(-0.94%) |
Jun 07, 2018 | 49.96 | 50.53 | 49.79 | 49.83 | 9,081,089 | -0.03(-0.05%) |
Jun 06, 2018 | 49.87 | 49.86 | 15,719,943 | +1.30(+2.68%) | ||
Jun 05, 2018 | 49.44 | 49.45 | 48.21 | 48.56 | 20,958,082 | -1.21(-2.44%) |
Jun 04, 2018 | 49.80 | 49.89 | 49.54 | 49.77 | 8,561,603 | +0.14(+0.28%) |