Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 45.03 | 45.03 | 45.03 | 0 | -0.11(-0.23%) | |
Aug 30, 2018 | 45.03 | 45.21 | 44.72 | 45.14 | 2,468,036 | +0.02(+0.04%) |
Aug 29, 2018 | 44.53 | 45.41 | 44.53 | 45.12 | 4,497,958 | +0.72(+1.62%) |
Aug 28, 2018 | 44.15 | 44.95 | 44.15 | 44.40 | 3,982,205 | +0.45(+1.02%) |
Aug 27, 2018 | 43.00 | 44.11 | 43.00 | 43.95 | 2,614,729 | +1.11(+2.59%) |
Aug 24, 2018 | 43.11 | 43.35 | 42.62 | 42.84 | 1,816,900 | +0.04(+0.09%) |
Aug 23, 2018 | 43.06 | 43.31 | 42.68 | 42.80 | 1,181,294 | -0.43(-1.00%) |
Aug 22, 2018 | 43.13 | 43.50 | 42.74 | 43.24 | 3,044,568 | +0.54(+1.25%) |
Aug 21, 2018 | 42.94 | 43.42 | 42.63 | 42.70 | 2,975,818 | +0.44(+1.04%) |
Aug 20, 2018 | 42.00 | 42.35 | 42.00 | 42.26 | 1,448,478 | +0.32(+0.75%) |
Aug 17, 2018 | 41.94 | 42.06 | 41.75 | 41.94 | 1,883,898 | +0.09(+0.21%) |
Aug 16, 2018 | 42.08 | 42.23 | 41.67 | 41.86 | 1,684,056 | +0.03(+0.07%) |
Aug 15, 2018 | 42.93 | 43.07 | 41.48 | 41.83 | 3,391,189 | -1.42(-3.27%) |
Aug 14, 2018 | 43.36 | 43.54 | 43.04 | 43.24 | 2,331,838 | +0.19(+0.44%) |
Aug 13, 2018 | 43.78 | 43.96 | 43.02 | 43.05 | 2,440,463 | -0.80(-1.83%) |
Aug 10, 2018 | 43.70 | 44.15 | 43.29 | 43.86 | 3,059,035 | +0.18(+0.42%) |
Aug 09, 2018 | 44.49 | 44.53 | 43.31 | 43.68 | 2,760,292 | -0.73(-1.64%) |
Aug 08, 2018 | 44.38 | 44.66 | 44.05 | 44.40 | 2,374,535 | -0.21(-0.47%) |
Aug 07, 2018 | 44.92 | 45.14 | 44.59 | 44.61 | 3,547,265 | +0.12(+0.28%) |
Aug 06, 2018 | 45.15 | 45.25 | 44.47 | 44.49 | 3,877,370 | -0.51(-1.13%) |
Aug 03, 2018 | 45.27 | 45.43 | 44.84 | 45.00 | 3,136,486 | -0.33(-0.74%) |
Aug 02, 2018 | 44.80 | 45.61 | 44.60 | 45.33 | 3,794,669 | -0.04(-0.08%) |
Aug 01, 2018 | 46.08 | 46.71 | 45.08 | 45.37 | 6,179,560 | -1.15(-2.47%) |
Jul 31, 2018 | 46.55 | 46.96 | 46.16 | 46.52 | 6,457,238 | +0.50(+1.08%) |
Jul 30, 2018 | 45.36 | 46.39 | 45.29 | 46.02 | 9,659,101 | +1.14(+2.54%) |
Jul 27, 2018 | 41.06 | 44.91 | 40.92 | 44.88 | 8,876,190 | +4.20(+10.32%) |
Jul 26, 2018 | 40.68 | 40.91 | 40.35 | 40.68 | 3,651,546 | +0.19(+0.47%) |
Jul 25, 2018 | 40.46 | 40.69 | 40.16 | 40.49 | 2,382,713 | +0.02(+0.05%) |
Jul 24, 2018 | 40.77 | 41.07 | 40.32 | 40.47 | 2,211,970 | -0.22(-0.54%) |
Jul 23, 2018 | 41.24 | 41.24 | 40.47 | 40.69 | 2,565,186 | -0.55(-1.32%) |
Jul 20, 2018 | 41.35 | 41.62 | 41.16 | 41.24 | 1,821,097 | -0.09(-0.21%) |
Jul 19, 2018 | 40.93 | 41.57 | 40.84 | 41.32 | 2,358,950 | -0.06(-0.14%) |
Jul 18, 2018 | 41.70 | 41.77 | 40.95 | 41.38 | 3,163,181 | -0.43(-1.03%) |
Jul 17, 2018 | 41.93 | 42.07 | 41.61 | 41.81 | 3,325,105 | -0.14(-0.34%) |
Jul 16, 2018 | 41.76 | 42.12 | 41.62 | 41.95 | 2,766,037 | -0.37(-0.88%) |
Jul 13, 2018 | 42.36 | 42.88 | 42.12 | 42.33 | 2,469,606 | +0.00(+0.00%) |
Jul 12, 2018 | 42.71 | 42.76 | 42.02 | 42.33 | 2,551,426 | -0.24(-0.56%) |
Jul 11, 2018 | 42.82 | 43.32 | 42.49 | 42.57 | 3,516,655 | -0.80(-1.85%) |
Jul 10, 2018 | 43.46 | 44.01 | 42.99 | 43.37 | 2,307,224 | +0.32(+0.73%) |
Jul 09, 2018 | 42.62 | 43.29 | 42.62 | 43.05 | 2,199,452 | +0.71(+1.67%) |
Jul 06, 2018 | 41.31 | 43.02 | 41.15 | 42.35 | 2,177,646 | +0.65(+1.56%) |
Jul 05, 2018 | 41.60 | 41.85 | 41.32 | 41.69 | 2,189,790 | +0.41(+1.00%) |
Jul 03, 2018 | 41.28 | 41.28 | 41.28 | 0 | +0.38(+0.94%) | |
Jul 02, 2018 | 41.05 | 41.37 | 40.19 | 40.90 | 2,568,032 | -0.62(-1.50%) |
Jun 29, 2018 | 41.12 | 41.93 | 40.95 | 41.52 | 3,112,689 | +0.19(+0.46%) |
Jun 28, 2018 | 41.04 | 41.44 | 40.71 | 41.33 | 2,543,589 | +0.39(+0.96%) |
Jun 27, 2018 | 40.58 | 41.59 | 40.54 | 40.94 | 2,536,318 | +0.83(+2.08%) |
Jun 26, 2018 | 39.60 | 40.22 | 39.43 | 40.11 | 2,101,581 | +0.56(+1.43%) |
Jun 25, 2018 | 40.58 | 40.58 | 39.40 | 39.54 | 2,640,855 | -1.22(-2.98%) |
Jun 22, 2018 | 41.26 | 41.81 | 40.62 | 40.76 | 4,172,049 | +0.87(+2.18%) |
Jun 21, 2018 | 40.28 | 40.32 | 39.75 | 39.89 | 2,264,494 | -0.63(-1.56%) |
Jun 20, 2018 | 40.63 | 40.70 | 40.22 | 40.52 | 2,515,194 | +0.15(+0.38%) |
Jun 19, 2018 | 39.97 | 40.44 | 39.56 | 40.36 | 2,665,760 | -0.03(-0.07%) |
Jun 18, 2018 | 39.52 | 40.72 | 39.46 | 40.39 | 2,871,130 | +0.71(+1.78%) |
Jun 15, 2018 | 40.02 | 39.37 | 39.69 | 5,127,876 | -0.65(-1.61%) | |
Jun 14, 2018 | 40.74 | 40.78 | 40.01 | 40.34 | 2,084,143 | -0.09(-0.21%) |
Jun 13, 2018 | 40.30 | 40.67 | 39.93 | 40.42 | 1,813,102 | +0.03(+0.07%) |
Jun 12, 2018 | 40.31 | 40.79 | 40.08 | 40.39 | 1,947,315 | +0.11(+0.26%) |
Jun 11, 2018 | 40.60 | 40.84 | 40.28 | 40.29 | 2,118,879 | -0.40(-0.99%) |
Jun 08, 2018 | 40.94 | 41.02 | 40.23 | 40.69 | 2,596,624 | -0.28(-0.68%) |
Jun 07, 2018 | 40.74 | 41.09 | 40.54 | 40.97 | 3,180,466 | +0.59(+1.47%) |
Jun 06, 2018 | 40.09 | 40.37 | 2,401,123 | +0.19(+0.48%) | ||
Jun 05, 2018 | 39.72 | 40.27 | 39.56 | 40.18 | 2,527,078 | +0.27(+0.67%) |
Jun 04, 2018 | 40.10 | 40.41 | 39.73 | 39.92 | 4,091,784 | -0.08(-0.19%) |