Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 45.37 | 45.37 | 45.37 | 0 | -0.40(-0.88%) | |
Aug 30, 2018 | 45.95 | 46.04 | 45.46 | 45.77 | 3,454,598 | -0.22(-0.48%) |
Aug 29, 2018 | 46.08 | 46.09 | 45.78 | 46.00 | 5,036,270 | -0.12(-0.26%) |
Aug 28, 2018 | 46.27 | 46.60 | 45.96 | 46.12 | 4,227,313 | -0.15(-0.33%) |
Aug 27, 2018 | 45.73 | 46.64 | 45.59 | 46.27 | 5,410,822 | +0.78(+1.71%) |
Aug 24, 2018 | 45.03 | 45.59 | 44.90 | 45.49 | 3,535,446 | +0.60(+1.33%) |
Aug 23, 2018 | 45.34 | 45.34 | 44.78 | 44.90 | 5,116,974 | -0.44(-0.98%) |
Aug 22, 2018 | 45.66 | 45.72 | 44.96 | 45.34 | 5,510,706 | -0.57(-1.25%) |
Aug 21, 2018 | 45.35 | 46.15 | 45.23 | 45.91 | 6,874,500 | +0.55(+1.20%) |
Aug 20, 2018 | 44.88 | 45.42 | 44.87 | 45.36 | 3,760,585 | +0.49(+1.10%) |
Aug 17, 2018 | 44.64 | 45.03 | 44.44 | 44.87 | 5,185,868 | +0.10(+0.23%) |
Aug 16, 2018 | 44.64 | 45.05 | 44.61 | 44.77 | 5,893,542 | +0.31(+0.69%) |
Aug 15, 2018 | 44.43 | 44.54 | 44.15 | 44.46 | 4,212,738 | -0.20(-0.44%) |
Aug 14, 2018 | 44.43 | 44.80 | 44.20 | 44.66 | 3,732,314 | +0.20(+0.44%) |
Aug 13, 2018 | 44.56 | 44.85 | 44.32 | 44.46 | 6,161,437 | -0.10(-0.23%) |
Aug 10, 2018 | 44.06 | 44.60 | 43.72 | 44.56 | 6,734,574 | +0.19(+0.42%) |
Aug 09, 2018 | 44.68 | 45.03 | 44.37 | 44.37 | 4,055,768 | -0.38(-0.84%) |
Aug 08, 2018 | 45.19 | 45.31 | 44.63 | 44.75 | 6,459,423 | -0.47(-1.04%) |
Aug 07, 2018 | 45.71 | 45.84 | 45.18 | 45.22 | 6,073,473 | -0.37(-0.81%) |
Aug 06, 2018 | 45.67 | 45.68 | 44.99 | 45.59 | 7,802,477 | -0.20(-0.43%) |
Aug 03, 2018 | 45.32 | 46.15 | 44.68 | 45.78 | 14,318,851 | -1.29(-2.74%) |
Aug 02, 2018 | 46.58 | 47.40 | 46.39 | 47.07 | 5,540,104 | +0.15(+0.31%) |
Aug 01, 2018 | 47.39 | 48.10 | 46.81 | 46.93 | 6,479,364 | -0.19(-0.40%) |
Jul 31, 2018 | 47.14 | 47.28 | 46.75 | 47.11 | 6,004,552 | +0.23(+0.49%) |
Jul 30, 2018 | 46.37 | 47.15 | 46.31 | 46.88 | 4,938,196 | +0.49(+1.07%) |
Jul 27, 2018 | 46.30 | 46.80 | 46.26 | 46.39 | 3,882,897 | +0.09(+0.20%) |
Jul 26, 2018 | 45.89 | 46.72 | 45.89 | 46.29 | 4,476,927 | +0.58(+1.27%) |
Jul 25, 2018 | 45.74 | 45.85 | 45.21 | 45.71 | 3,999,404 | -0.11(-0.24%) |
Jul 24, 2018 | 45.56 | 46.20 | 45.42 | 45.83 | 4,267,938 | +0.26(+0.56%) |
Jul 23, 2018 | 45.44 | 45.77 | 44.83 | 45.57 | 5,312,770 | +0.07(+0.15%) |
Jul 20, 2018 | 45.73 | 46.00 | 45.45 | 45.50 | 5,729,680 | -0.45(-0.98%) |
Jul 19, 2018 | 46.85 | 46.98 | 45.81 | 45.95 | 5,728,771 | -1.09(-2.32%) |
Jul 18, 2018 | 46.64 | 47.22 | 46.47 | 47.05 | 3,233,187 | +0.36(+0.77%) |
Jul 17, 2018 | 46.90 | 46.97 | 46.59 | 46.69 | 2,634,729 | -0.05(-0.11%) |
Jul 16, 2018 | 46.40 | 46.83 | 46.27 | 46.74 | 2,315,175 | +0.45(+0.98%) |
Jul 13, 2018 | 46.18 | 46.39 | 45.95 | 46.29 | 3,196,043 | -0.05(-0.11%) |
Jul 12, 2018 | 46.74 | 46.80 | 46.09 | 46.34 | 3,060,711 | -0.22(-0.48%) |
Jul 11, 2018 | 47.12 | 47.23 | 46.41 | 46.56 | 3,225,271 | -0.77(-1.62%) |
Jul 10, 2018 | 47.59 | 47.62 | 47.12 | 47.33 | 4,015,318 | -0.09(-0.18%) |
Jul 09, 2018 | 46.65 | 47.53 | 46.53 | 47.41 | 5,513,976 | +1.02(+2.19%) |
Jul 06, 2018 | 45.93 | 46.64 | 45.72 | 46.40 | 2,592,541 | +0.38(+0.83%) |
Jul 05, 2018 | 46.07 | 46.18 | 45.67 | 46.01 | 3,215,295 | +0.21(+0.47%) |
Jul 03, 2018 | 45.80 | 45.80 | 45.80 | 0 | +0.26(+0.58%) | |
Jul 02, 2018 | 45.09 | 45.54 | 44.96 | 45.54 | 6,092,222 | +0.29(+0.64%) |
Jun 29, 2018 | 45.74 | 45.98 | 45.21 | 45.24 | 5,107,914 | -0.18(-0.39%) |
Jun 28, 2018 | 44.98 | 45.58 | 44.59 | 45.42 | 7,049,320 | +0.30(+0.66%) |
Jun 27, 2018 | 45.67 | 45.95 | 45.13 | 45.13 | 5,166,784 | -0.65(-1.42%) |
Jun 26, 2018 | 46.23 | 46.34 | 45.33 | 45.77 | 4,203,132 | -0.49(-1.07%) |
Jun 25, 2018 | 46.47 | 46.58 | 45.93 | 46.27 | 4,074,900 | -0.20(-0.44%) |
Jun 22, 2018 | 46.52 | 46.64 | 46.22 | 46.47 | 6,037,986 | +0.18(+0.39%) |
Jun 21, 2018 | 47.11 | 47.16 | 46.18 | 46.29 | 5,864,730 | -0.82(-1.74%) |
Jun 20, 2018 | 47.45 | 47.47 | 47.11 | 47.11 | 5,317,110 | -0.25(-0.52%) |
Jun 19, 2018 | 47.08 | 47.63 | 47.00 | 47.36 | 6,240,010 | -0.04(-0.09%) |
Jun 18, 2018 | 46.53 | 47.47 | 46.19 | 47.40 | 7,621,943 | +0.29(+0.62%) |
Jun 15, 2018 | 47.29 | 46.76 | 47.11 | 14,747,395 | +0.35(+0.75%) | |
Jun 14, 2018 | 46.70 | 47.06 | 46.45 | 46.76 | 7,869,109 | +0.09(+0.18%) |
Jun 13, 2018 | 46.38 | 47.40 | 46.26 | 46.68 | 7,051,405 | +0.39(+0.85%) |
Jun 12, 2018 | 46.76 | 46.94 | 46.04 | 46.29 | 5,422,063 | -0.48(-1.03%) |
Jun 11, 2018 | 46.83 | 46.92 | 46.50 | 46.77 | 4,369,642 | +0.01(+0.02%) |
Jun 08, 2018 | 45.79 | 46.83 | 45.67 | 46.76 | 8,199,715 | +1.06(+2.32%) |
Jun 07, 2018 | 45.81 | 45.81 | 45.32 | 45.70 | 6,255,074 | -0.06(-0.13%) |
Jun 06, 2018 | 45.76 | 6,945,797 | +0.08(+0.19%) | |||
Jun 05, 2018 | 45.50 | 45.76 | 45.25 | 45.68 | 4,652,957 | +0.05(+0.11%) |
Jun 04, 2018 | 45.48 | 45.96 | 45.37 | 45.62 | 4,284,603 | +0.42(+0.92%) |