Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 43.95 | 43.95 | 43.95 | 0 | -0.12(-0.27%) | |
Aug 30, 2018 | 43.98 | 44.58 | 43.94 | 44.07 | 582,419 | +0.10(+0.23%) |
Aug 29, 2018 | 44.58 | 44.58 | 43.84 | 43.97 | 708,649 | -0.64(-1.43%) |
Aug 28, 2018 | 45.00 | 45.39 | 44.26 | 44.61 | 806,244 | -0.19(-0.42%) |
Aug 27, 2018 | 44.07 | 45.01 | 43.73 | 44.80 | 962,050 | +0.77(+1.75%) |
Aug 24, 2018 | 43.84 | 44.15 | 43.50 | 44.03 | 493,500 | +0.33(+0.76%) |
Aug 23, 2018 | 43.94 | 44.47 | 43.50 | 43.70 | 455,539 | -0.40(-0.91%) |
Aug 22, 2018 | 43.51 | 44.20 | 43.46 | 44.10 | 668,990 | +0.35(+0.80%) |
Aug 21, 2018 | 43.00 | 44.08 | 42.91 | 43.75 | 1,100,336 | +0.88(+2.05%) |
Aug 20, 2018 | 42.88 | 43.26 | 41.93 | 42.87 | 1,262,436 | +0.04(+0.09%) |
Aug 17, 2018 | 41.79 | 43.04 | 41.22 | 42.83 | 912,000 | +0.69(+1.64%) |
Aug 16, 2018 | 42.07 | 42.56 | 41.72 | 42.14 | 791,718 | +0.41(+0.98%) |
Aug 15, 2018 | 41.71 | 42.20 | 40.91 | 41.73 | 1,078,207 | -0.29(-0.69%) |
Aug 14, 2018 | 42.75 | 43.18 | 41.87 | 42.02 | 761,010 | -0.62(-1.45%) |
Aug 13, 2018 | 42.25 | 42.95 | 42.02 | 42.64 | 645,704 | +0.51(+1.21%) |
Aug 10, 2018 | 42.44 | 42.58 | 41.65 | 42.13 | 793,600 | -0.92(-2.14%) |
Aug 09, 2018 | 44.32 | 44.35 | 43.05 | 43.05 | 781,811 | -1.27(-2.87%) |
Aug 08, 2018 | 44.00 | 44.56 | 43.72 | 44.32 | 1,043,031 | +0.36(+0.82%) |
Aug 07, 2018 | 42.89 | 43.99 | 42.89 | 43.96 | 1,385,333 | +1.24(+2.90%) |
Aug 06, 2018 | 41.58 | 42.88 | 41.50 | 42.72 | 1,091,446 | +1.27(+3.06%) |
Aug 03, 2018 | 40.15 | 41.68 | 40.15 | 41.45 | 1,694,200 | +1.30(+3.24%) |
Aug 02, 2018 | 41.06 | 41.52 | 39.07 | 40.15 | 3,551,352 | -3.03(-7.02%) |
Aug 01, 2018 | 44.27 | 44.29 | 41.59 | 43.18 | 2,850,154 | -0.08(-0.18%) |
Jul 31, 2018 | 42.08 | 43.40 | 42.08 | 43.26 | 1,566,155 | +1.48(+3.54%) |
Jul 30, 2018 | 41.13 | 42.18 | 40.85 | 41.78 | 950,978 | +0.62(+1.51%) |
Jul 27, 2018 | 42.41 | 42.50 | 41.11 | 41.16 | 823,900 | -1.00(-2.37%) |
Jul 26, 2018 | 41.45 | 42.60 | 41.27 | 42.16 | 1,128,254 | +0.54(+1.30%) |
Jul 25, 2018 | 39.95 | 42.15 | 39.76 | 41.62 | 1,581,370 | +1.70(+4.26%) |
Jul 24, 2018 | 40.99 | 41.40 | 39.79 | 39.92 | 697,367 | -0.74(-1.82%) |
Jul 23, 2018 | 40.34 | 41.07 | 39.50 | 40.66 | 879,378 | +0.14(+0.35%) |
Jul 20, 2018 | 40.84 | 41.20 | 40.23 | 40.52 | 507,715 | -0.39(-0.95%) |
Jul 19, 2018 | 40.98 | 41.04 | 40.41 | 40.91 | 727,997 | -0.06(-0.15%) |
Jul 18, 2018 | 40.37 | 41.05 | 40.07 | 40.97 | 614,899 | +0.85(+2.12%) |
Jul 17, 2018 | 39.40 | 40.14 | 39.28 | 40.12 | 575,884 | +0.43(+1.08%) |
Jul 16, 2018 | 40.26 | 40.45 | 39.51 | 39.69 | 622,875 | -0.58(-1.44%) |
Jul 13, 2018 | 40.21 | 40.27 | 690,270 | -0.44(-1.08%) | ||
Jul 12, 2018 | 40.56 | 40.84 | 40.18 | 40.71 | 544,096 | +0.26(+0.64%) |
Jul 11, 2018 | 41.11 | 41.50 | 40.26 | 40.45 | 1,274,676 | -1.12(-2.69%) |
Jul 10, 2018 | 40.66 | 41.95 | 40.50 | 41.57 | 824,046 | +1.06(+2.62%) |
Jul 09, 2018 | 39.79 | 40.53 | 39.79 | 40.51 | 767,377 | +0.42(+1.05%) |
Jul 06, 2018 | 40.26 | 39.40 | 40.09 | 657,509 | -0.06(-0.15%) | |
Jul 05, 2018 | 38.69 | 40.21 | 38.69 | 40.15 | 977,235 | +1.66(+4.31%) |
Jul 03, 2018 | 38.49 | 38.49 | 38.49 | 0 | +0.08(+0.21%) | |
Jul 02, 2018 | 38.00 | 38.43 | 37.84 | 38.41 | 608,112 | +0.08(+0.21%) |
Jun 29, 2018 | 38.98 | 39.27 | 38.32 | 38.33 | 718,747 | -0.45(-1.16%) |
Jun 28, 2018 | 38.52 | 38.89 | 37.96 | 38.78 | 1,038,840 | +0.12(+0.31%) |
Jun 27, 2018 | 39.35 | 39.97 | 38.64 | 38.66 | 1,336,005 | -0.72(-1.83%) |
Jun 26, 2018 | 39.13 | 39.83 | 38.76 | 39.38 | 1,456,816 | -0.03(-0.08%) |
Jun 25, 2018 | 37.70 | 41.34 | 37.70 | 39.41 | 4,137,815 | +1.81(+4.81%) |
Jun 22, 2018 | 37.84 | 37.92 | 37.41 | 37.60 | 2,834,286 | -0.02(-0.05%) |
Jun 21, 2018 | 38.37 | 38.50 | 37.53 | 37.62 | 542,231 | -0.52(-1.36%) |
Jun 20, 2018 | 37.95 | 38.33 | 37.55 | 38.14 | 571,219 | +0.28(+0.74%) |
Jun 19, 2018 | 37.91 | 38.17 | 37.13 | 37.86 | 800,564 | -0.43(-1.12%) |
Jun 18, 2018 | 39.00 | 39.05 | 38.08 | 38.29 | 902,688 | -1.03(-2.62%) |
Jun 15, 2018 | 39.58 | 38.85 | 39.32 | 1,474,636 | +0.47(+1.21%) | |
Jun 14, 2018 | 38.09 | 38.93 | 37.96 | 38.85 | 1,038,158 | +0.86(+2.26%) |
Jun 13, 2018 | 37.95 | 38.79 | 37.78 | 37.99 | 875,865 | +0.05(+0.13%) |
Jun 12, 2018 | 38.04 | 38.14 | 37.35 | 37.94 | 566,817 | +0.03(+0.08%) |
Jun 11, 2018 | 37.63 | 38.20 | 37.21 | 37.91 | 649,125 | +0.38(+1.01%) |
Jun 08, 2018 | 37.52 | 37.81 | 36.83 | 37.53 | 1,697,016 | -1.04(-2.70%) |
Jun 07, 2018 | 38.15 | 38.80 | 38.04 | 38.57 | 820,289 | +0.42(+1.10%) |
Jun 06, 2018 | 37.79 | 38.16 | 37.35 | 38.15 | 754,853 | +0.49(+1.30%) |
Jun 05, 2018 | 37.39 | 37.79 | 37.17 | 37.66 | 713,309 | +0.30(+0.80%) |
Jun 04, 2018 | 36.50 | 37.36 | 36.07 | 37.36 | 1,044,569 | +0.91(+2.50%) |