Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 35.79 | 35.79 | 35.79 | 0 | +0.60(+1.71%) | |
Aug 30, 2018 | 37.38 | 37.39 | 34.72 | 35.19 | 14,829,908 | -2.73(-7.19%) |
Aug 29, 2018 | 38.18 | 38.26 | 37.51 | 37.91 | 4,019,820 | -0.38(-1.00%) |
Aug 28, 2018 | 38.65 | 38.88 | 37.76 | 38.30 | 2,788,512 | -0.04(-0.10%) |
Aug 27, 2018 | 38.05 | 38.58 | 37.87 | 38.33 | 4,882,269 | +0.78(+2.07%) |
Aug 24, 2018 | 37.48 | 37.73 | 36.90 | 37.56 | 3,214,755 | +0.31(+0.85%) |
Aug 23, 2018 | 38.24 | 38.59 | 37.22 | 37.24 | 3,367,405 | -0.94(-2.47%) |
Aug 22, 2018 | 38.02 | 38.48 | 37.67 | 38.19 | 2,734,060 | +0.06(+0.17%) |
Aug 21, 2018 | 38.06 | 38.58 | 38.00 | 38.12 | 3,585,827 | +0.25(+0.65%) |
Aug 20, 2018 | 37.72 | 38.42 | 37.51 | 37.88 | 5,753,487 | +0.58(+1.56%) |
Aug 17, 2018 | 35.94 | 37.55 | 35.90 | 37.29 | 7,977,849 | +1.15(+3.19%) |
Aug 16, 2018 | 36.15 | 36.95 | 35.96 | 36.14 | 6,640,392 | -0.07(-0.20%) |
Aug 15, 2018 | 36.09 | 36.84 | 35.26 | 36.21 | 13,044,602 | -1.36(-3.63%) |
Aug 14, 2018 | 38.52 | 38.80 | 37.15 | 37.58 | 11,887,201 | -1.37(-3.51%) |
Aug 13, 2018 | 40.42 | 40.55 | 38.55 | 38.95 | 12,408,230 | -1.60(-3.95%) |
Aug 10, 2018 | 40.79 | 40.80 | 39.39 | 40.55 | 10,045,586 | -0.10(-0.24%) |
Aug 09, 2018 | 42.96 | 43.63 | 40.41 | 40.65 | 23,133,980 | -5.01(-10.97%) |
Aug 08, 2018 | 46.93 | 47.40 | 45.41 | 45.66 | 5,370,718 | -1.55(-3.28%) |
Aug 07, 2018 | 46.77 | 48.15 | 46.77 | 47.20 | 4,852,138 | +0.67(+1.45%) |
Aug 06, 2018 | 46.40 | 46.75 | 46.26 | 46.53 | 3,116,420 | -0.06(-0.12%) |
Aug 03, 2018 | 46.30 | 46.99 | 46.02 | 46.59 | 2,926,522 | +0.56(+1.22%) |
Aug 02, 2018 | 45.94 | 46.16 | 45.50 | 46.03 | 4,337,498 | -0.67(-1.43%) |
Aug 01, 2018 | 46.29 | 47.13 | 46.03 | 46.70 | 2,079,803 | +0.13(+0.28%) |
Jul 31, 2018 | 46.26 | 46.66 | 45.09 | 46.57 | 3,458,532 | -0.29(-0.62%) |
Jul 30, 2018 | 47.94 | 47.94 | 46.48 | 46.86 | 2,999,575 | -0.96(-2.00%) |
Jul 27, 2018 | 48.09 | 48.44 | 47.11 | 47.81 | 2,935,387 | -0.49(-1.02%) |
Jul 26, 2018 | 48.09 | 48.51 | 48.04 | 48.31 | 2,370,838 | -0.49(-1.00%) |
Jul 25, 2018 | 47.91 | 48.85 | 47.86 | 48.80 | 2,374,223 | +1.19(+2.50%) |
Jul 24, 2018 | 47.69 | 48.09 | 47.54 | 47.61 | 2,876,962 | +0.45(+0.95%) |
Jul 23, 2018 | 47.41 | 47.58 | 46.66 | 47.16 | 2,798,857 | -0.54(-1.12%) |
Jul 20, 2018 | 47.74 | 48.01 | 47.34 | 47.69 | 3,005,287 | +0.39(+0.82%) |
Jul 19, 2018 | 46.90 | 47.95 | 46.53 | 47.31 | 3,455,745 | +0.09(+0.19%) |
Jul 18, 2018 | 48.19 | 48.19 | 46.59 | 47.22 | 3,995,889 | -0.87(-1.80%) |
Jul 17, 2018 | 47.68 | 48.58 | 47.20 | 48.09 | 2,980,792 | -0.30(-0.62%) |
Jul 16, 2018 | 48.22 | 48.72 | 47.74 | 48.38 | 2,810,952 | +0.35(+0.74%) |
Jul 13, 2018 | 48.37 | 48.37 | 47.63 | 48.03 | 1,937,222 | -0.18(-0.37%) |
Jul 12, 2018 | 48.39 | 47.69 | 48.21 | 4,314,865 | +0.29(+0.59%) | |
Jul 11, 2018 | 46.97 | 48.28 | 46.75 | 47.92 | 4,700,770 | +0.05(+0.11%) |
Jul 10, 2018 | 48.37 | 48.81 | 47.47 | 47.87 | 4,031,349 | -0.42(-0.87%) |
Jul 09, 2018 | 47.83 | 48.69 | 47.60 | 48.29 | 6,056,561 | +1.15(+2.44%) |
Jul 06, 2018 | 46.08 | 47.44 | 46.07 | 47.14 | 6,322,358 | +0.89(+1.92%) |
Jul 05, 2018 | 45.14 | 46.29 | 45.05 | 46.25 | 5,089,335 | +1.21(+2.68%) |
Jul 03, 2018 | 45.05 | 45.05 | 45.05 | 0 | -0.19(-0.43%) | |
Jul 02, 2018 | 45.02 | 45.48 | 44.69 | 45.24 | 4,253,697 | -0.36(-0.80%) |
Jun 29, 2018 | 45.07 | 45.92 | 44.87 | 45.60 | 5,157,617 | +1.09(+2.45%) |
Jun 28, 2018 | 43.68 | 44.70 | 43.09 | 44.51 | 5,116,666 | +0.50(+1.14%) |
Jun 27, 2018 | 45.22 | 45.50 | 43.77 | 44.01 | 4,887,548 | -1.10(-2.45%) |
Jun 26, 2018 | 45.04 | 45.75 | 44.76 | 45.12 | 6,694,845 | +0.30(+0.66%) |
Jun 25, 2018 | 45.87 | 46.25 | 44.22 | 44.82 | 7,215,790 | -2.00(-4.27%) |
Jun 22, 2018 | 46.24 | 47.08 | 46.04 | 46.82 | 5,326,238 | +0.94(+2.05%) |
Jun 21, 2018 | 45.59 | 46.41 | 45.23 | 45.88 | 3,807,554 | -0.13(-0.28%) |
Jun 20, 2018 | 45.74 | 46.26 | 44.81 | 46.01 | 5,239,373 | +1.03(+2.29%) |
Jun 19, 2018 | 45.57 | 43.81 | 44.98 | 5,898,024 | -0.57(-1.26%) | |
Jun 18, 2018 | 45.26 | 45.65 | 44.87 | 45.55 | 5,164,232 | -0.45(-0.99%) |
Jun 15, 2018 | 46.16 | 46.03 | 46.00 | 9,520,845 | -0.03(-0.06%) | |
Jun 14, 2018 | 45.92 | 46.22 | 45.39 | 46.03 | 4,961,858 | -0.03(-0.07%) |
Jun 13, 2018 | 46.75 | 47.43 | 45.62 | 46.06 | 5,937,234 | -0.40(-0.87%) |
Jun 12, 2018 | 46.15 | 47.71 | 46.08 | 46.46 | 10,300,762 | +0.77(+1.67%) |
Jun 11, 2018 | 44.27 | 46.21 | 44.20 | 45.70 | 11,020,741 | +1.74(+3.95%) |
Jun 08, 2018 | 42.74 | 44.04 | 42.15 | 43.96 | 6,554,004 | +0.71(+1.65%) |
Jun 07, 2018 | 42.86 | 43.62 | 42.78 | 43.25 | 5,963,280 | +0.31(+0.71%) |
Jun 06, 2018 | 42.24 | 42.94 | 5,977,525 | -0.08(-0.18%) | ||
Jun 05, 2018 | 43.32 | 43.32 | 42.51 | 43.02 | 6,099,661 | +0.17(+0.40%) |
Jun 04, 2018 | 42.35 | 43.08 | 42.15 | 42.85 | 7,109,478 | +0.89(+2.12%) |