Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 41.76 | 41.76 | 41.76 | 0 | -0.01(-0.02%) | |
Aug 30, 2018 | 42.27 | 42.62 | 41.68 | 41.77 | 2,216,577 | -0.58(-1.37%) |
Aug 29, 2018 | 42.47 | 42.74 | 42.00 | 42.35 | 1,896,564 | -0.17(-0.40%) |
Aug 28, 2018 | 42.53 | 42.78 | 42.32 | 42.52 | 2,484,246 | -0.06(-0.13%) |
Aug 27, 2018 | 42.27 | 42.77 | 42.08 | 42.58 | 2,073,913 | +0.39(+0.93%) |
Aug 24, 2018 | 42.18 | 42.47 | 42.01 | 42.18 | 2,281,277 | -0.01(-0.02%) |
Aug 23, 2018 | 42.81 | 42.81 | 42.00 | 42.19 | 2,216,656 | -0.68(-1.60%) |
Aug 22, 2018 | 43.50 | 43.67 | 42.79 | 42.88 | 3,497,425 | -0.72(-1.66%) |
Aug 21, 2018 | 42.68 | 44.01 | 42.68 | 43.60 | 7,758,452 | +1.58(+3.75%) |
Aug 20, 2018 | 41.76 | 42.31 | 41.64 | 42.02 | 3,885,462 | +0.38(+0.92%) |
Aug 17, 2018 | 41.51 | 42.05 | 41.40 | 41.64 | 3,089,273 | +0.06(+0.14%) |
Aug 16, 2018 | 41.27 | 42.06 | 41.12 | 41.58 | 2,754,051 | +0.46(+1.12%) |
Aug 15, 2018 | 41.13 | 41.41 | 40.57 | 41.12 | 3,132,775 | -0.15(-0.36%) |
Aug 14, 2018 | 40.81 | 41.71 | 40.76 | 41.27 | 3,340,165 | +0.44(+1.08%) |
Aug 13, 2018 | 42.10 | 42.16 | 40.50 | 40.83 | 4,012,395 | -1.31(-3.12%) |
Aug 10, 2018 | 41.92 | 42.41 | 41.48 | 42.15 | 3,812,218 | -0.08(-0.18%) |
Aug 09, 2018 | 41.49 | 42.64 | 41.39 | 42.22 | 4,143,273 | +0.84(+2.04%) |
Aug 08, 2018 | 41.54 | 41.74 | 41.05 | 41.38 | 2,195,571 | -0.18(-0.43%) |
Aug 07, 2018 | 41.01 | 41.71 | 40.94 | 41.55 | 3,054,261 | +0.60(+1.45%) |
Aug 06, 2018 | 40.95 | 41.02 | 40.06 | 40.96 | 5,264,849 | +0.00(+0.00%) |
Aug 03, 2018 | 40.97 | 41.20 | 40.79 | 40.96 | 3,403,602 | +0.00(+0.00%) |
Aug 02, 2018 | 40.83 | 41.38 | 40.47 | 40.96 | 4,520,444 | -0.06(-0.14%) |
Aug 01, 2018 | 41.12 | 41.44 | 40.67 | 41.02 | 6,443,722 | +0.13(+0.32%) |
Jul 31, 2018 | 41.15 | 41.54 | 40.73 | 40.88 | 11,119,289 | +0.00(+0.00%) |
Jul 30, 2018 | 41.16 | 41.71 | 40.80 | 40.88 | 6,465,054 | -0.19(-0.46%) |
Jul 27, 2018 | 41.45 | 42.03 | 40.37 | 41.07 | 10,339,072 | +0.06(+0.14%) |
Jul 26, 2018 | 38.72 | 41.29 | 38.36 | 41.02 | 14,411,881 | +4.02(+10.88%) |
Jul 25, 2018 | 37.64 | 37.77 | 36.09 | 36.99 | 9,744,881 | -0.79(-2.08%) |
Jul 24, 2018 | 38.84 | 39.28 | 37.72 | 37.78 | 6,027,179 | -1.40(-3.58%) |
Jul 23, 2018 | 39.81 | 39.97 | 38.94 | 39.18 | 4,722,450 | -0.63(-1.57%) |
Jul 20, 2018 | 40.40 | 40.42 | 39.54 | 39.81 | 3,136,762 | -0.68(-1.69%) |
Jul 19, 2018 | 40.42 | 40.90 | 40.29 | 40.49 | 3,259,814 | +0.03(+0.07%) |
Jul 18, 2018 | 40.04 | 40.54 | 39.75 | 40.46 | 3,119,413 | +0.03(+0.07%) |
Jul 17, 2018 | 39.22 | 40.56 | 39.18 | 40.44 | 5,422,248 | +1.16(+2.95%) |
Jul 16, 2018 | 38.79 | 39.38 | 38.33 | 39.28 | 4,029,318 | +0.48(+1.23%) |
Jul 13, 2018 | 38.83 | 39.05 | 38.49 | 38.80 | 3,943,580 | -0.18(-0.46%) |
Jul 12, 2018 | 38.69 | 39.26 | 38.01 | 38.98 | 5,348,502 | +0.47(+1.21%) |
Jul 11, 2018 | 38.59 | 38.96 | 38.49 | 38.51 | 2,410,680 | -0.35(-0.89%) |
Jul 10, 2018 | 39.20 | 39.38 | 38.62 | 38.85 | 3,478,450 | -0.27(-0.69%) |
Jul 09, 2018 | 39.03 | 39.42 | 38.82 | 39.13 | 3,473,562 | +0.37(+0.97%) |
Jul 06, 2018 | 38.75 | 39.05 | 38.27 | 38.75 | 2,746,735 | +0.08(+0.22%) |
Jul 05, 2018 | 38.75 | 38.84 | 38.20 | 38.67 | 3,293,504 | +0.20(+0.51%) |
Jul 03, 2018 | 38.47 | 38.47 | 38.47 | 0 | +0.05(+0.12%) | |
Jul 02, 2018 | 38.15 | 38.45 | 37.74 | 38.42 | 3,169,279 | +0.07(+0.17%) |
Jun 29, 2018 | 38.93 | 38.19 | 38.36 | 4,823,460 | +0.51(+1.33%) | |
Jun 28, 2018 | 37.45 | 37.90 | 36.80 | 37.85 | 5,344,794 | +0.35(+0.92%) |
Jun 27, 2018 | 38.04 | 38.14 | 37.33 | 37.51 | 4,661,127 | -0.34(-0.89%) |
Jun 26, 2018 | 38.50 | 39.17 | 37.68 | 37.84 | 4,338,468 | +0.36(+0.97%) |
Jun 25, 2018 | 37.85 | 38.13 | 37.21 | 37.48 | 4,175,671 | -0.65(-1.69%) |
Jun 22, 2018 | 38.66 | 38.77 | 37.93 | 38.12 | 4,845,500 | -0.52(-1.36%) |
Jun 21, 2018 | 39.10 | 39.25 | 38.56 | 38.65 | 2,815,698 | -0.44(-1.12%) |
Jun 20, 2018 | 38.91 | 39.31 | 37.92 | 39.09 | 4,410,482 | +0.07(+0.17%) |
Jun 19, 2018 | 39.00 | 39.65 | 38.83 | 39.02 | 3,722,431 | -0.21(-0.52%) |
Jun 18, 2018 | 39.78 | 40.53 | 38.82 | 39.23 | 5,738,057 | -0.85(-2.12%) |
Jun 15, 2018 | 40.30 | 39.30 | 40.08 | 6,517,666 | -0.22(-0.56%) | |
Jun 14, 2018 | 40.25 | 40.50 | 39.84 | 40.30 | 3,903,374 | +0.04(+0.09%) |
Jun 13, 2018 | 41.69 | 41.69 | 39.63 | 40.27 | 7,800,677 | -1.76(-4.19%) |
Jun 12, 2018 | 41.31 | 42.10 | 41.25 | 42.03 | 3,860,801 | +0.81(+1.98%) |
Jun 11, 2018 | 41.34 | 41.73 | 40.72 | 41.21 | 3,240,160 | -0.13(-0.32%) |
Jun 08, 2018 | 39.71 | 41.76 | 39.59 | 41.34 | 7,158,828 | +1.64(+4.12%) |
Jun 07, 2018 | 39.73 | 40.10 | 39.43 | 39.71 | 3,215,345 | +0.09(+0.24%) |
Jun 06, 2018 | 39.64 | 39.61 | 3,913,585 | +0.33(+0.83%) | ||
Jun 05, 2018 | 39.34 | 39.98 | 39.20 | 39.28 | 3,160,178 | -0.09(-0.24%) |
Jun 04, 2018 | 39.89 | 40.03 | 39.29 | 39.38 | 2,952,782 | -0.11(-0.28%) |