Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 41.37 | 41.37 | 41.37 | 0 | +0.16(+0.38%) | |
Aug 30, 2018 | 41.35 | 41.48 | 41.04 | 41.21 | 6,091,058 | -0.26(-0.62%) |
Aug 29, 2018 | 41.13 | 41.53 | 41.04 | 41.47 | 4,079,509 | +0.38(+0.92%) |
Aug 28, 2018 | 41.14 | 41.26 | 41.03 | 41.09 | 8,149,779 | -0.01(-0.02%) |
Aug 27, 2018 | 41.13 | 41.25 | 41.04 | 41.10 | 3,194,748 | +0.03(+0.07%) |
Aug 24, 2018 | 41.19 | 41.25 | 41.02 | 41.07 | 4,680,796 | -0.07(-0.18%) |
Aug 23, 2018 | 41.20 | 41.43 | 41.08 | 41.14 | 3,259,353 | -0.08(-0.20%) |
Aug 22, 2018 | 41.23 | 41.41 | 41.16 | 41.23 | 4,593,155 | -0.08(-0.20%) |
Aug 21, 2018 | 41.25 | 41.50 | 41.22 | 41.31 | 4,757,175 | +0.05(+0.11%) |
Aug 20, 2018 | 41.30 | 41.43 | 41.20 | 41.26 | 2,915,764 | -0.04(-0.09%) |
Aug 17, 2018 | 41.57 | 41.57 | 41.17 | 41.30 | 4,417,031 | -0.27(-0.64%) |
Aug 16, 2018 | 41.37 | 41.67 | 41.25 | 41.57 | 4,870,004 | +0.29(+0.71%) |
Aug 15, 2018 | 41.16 | 41.40 | 41.06 | 41.27 | 4,635,032 | -0.16(-0.38%) |
Aug 14, 2018 | 41.33 | 41.67 | 41.25 | 41.43 | 3,953,098 | +0.24(+0.58%) |
Aug 13, 2018 | 41.48 | 41.50 | 41.06 | 41.19 | 3,692,001 | -0.19(-0.47%) |
Aug 10, 2018 | 41.37 | 41.52 | 41.17 | 41.38 | 3,024,721 | -0.13(-0.31%) |
Aug 09, 2018 | 41.39 | 41.69 | 41.07 | 41.51 | 3,223,132 | +0.09(+0.22%) |
Aug 08, 2018 | 41.32 | 41.56 | 41.10 | 41.42 | 4,393,071 | -0.09(-0.22%) |
Aug 07, 2018 | 41.71 | 41.93 | 41.49 | 41.51 | 3,514,791 | -0.19(-0.46%) |
Aug 06, 2018 | 41.32 | 41.99 | 41.19 | 41.71 | 2,923,602 | +0.32(+0.78%) |
Aug 03, 2018 | 41.12 | 41.55 | 41.01 | 41.38 | 5,338,363 | +0.24(+0.58%) |
Aug 02, 2018 | 40.90 | 41.24 | 40.89 | 41.14 | 3,356,697 | +0.12(+0.29%) |
Aug 01, 2018 | 40.75 | 41.19 | 40.71 | 41.02 | 4,123,379 | +0.10(+0.25%) |
Jul 31, 2018 | 41.11 | 41.29 | 40.84 | 40.92 | 6,518,372 | -0.10(-0.25%) |
Jul 30, 2018 | 41.13 | 41.43 | 40.98 | 41.02 | 8,145,708 | -0.17(-0.40%) |
Jul 27, 2018 | 41.47 | 41.55 | 41.10 | 41.19 | 10,061,708 | -0.35(-0.84%) |
Jul 26, 2018 | 41.56 | 41.75 | 41.37 | 41.54 | 5,159,860 | +0.20(+0.49%) |
Jul 25, 2018 | 41.37 | 41.47 | 40.80 | 41.34 | 4,354,402 | -0.04(-0.09%) |
Jul 24, 2018 | 42.08 | 41.31 | 41.37 | 3,753,667 | -0.58(-1.38%) | |
Jul 23, 2018 | 41.97 | 42.13 | 41.84 | 41.95 | 3,099,255 | -0.14(-0.33%) |
Jul 20, 2018 | 42.31 | 42.31 | 41.88 | 42.09 | 4,871,825 | -0.47(-1.10%) |
Jul 19, 2018 | 42.06 | 42.68 | 41.86 | 42.56 | 8,258,194 | -0.11(-0.26%) |
Jul 18, 2018 | 42.55 | 42.80 | 42.43 | 42.67 | 2,703,403 | +0.12(+0.28%) |
Jul 17, 2018 | 42.43 | 42.86 | 42.43 | 42.55 | 3,114,681 | -0.20(-0.47%) |
Jul 16, 2018 | 43.56 | 43.56 | 42.36 | 42.76 | 6,855,591 | -0.72(-1.65%) |
Jul 13, 2018 | 43.13 | 43.53 | 42.97 | 43.48 | 3,919,909 | +0.14(+0.32%) |
Jul 12, 2018 | 43.71 | 43.71 | 43.16 | 43.34 | 5,224,214 | -0.33(-0.76%) |
Jul 11, 2018 | 45.03 | 45.03 | 43.20 | 43.67 | 7,881,218 | -1.79(-3.93%) |
Jul 10, 2018 | 45.29 | 45.61 | 45.20 | 45.46 | 2,962,959 | +0.24(+0.53%) |
Jul 09, 2018 | 44.74 | 45.27 | 44.22 | 45.22 | 4,260,697 | +0.60(+1.34%) |
Jul 06, 2018 | 44.37 | 44.76 | 44.27 | 44.62 | 6,130,207 | +0.24(+0.54%) |
Jul 05, 2018 | 44.69 | 44.04 | 44.38 | 5,091,890 | +0.13(+0.29%) | |
Jul 03, 2018 | 44.25 | 44.25 | 44.25 | 0 | -0.59(-1.32%) | |
Jul 02, 2018 | 45.17 | 45.44 | 44.58 | 44.84 | 6,107,643 | -0.55(-1.22%) |
Jun 29, 2018 | 45.35 | 45.74 | 45.23 | 45.39 | 4,862,899 | -0.06(-0.12%) |
Jun 28, 2018 | 44.68 | 45.48 | 44.68 | 45.45 | 6,314,173 | +0.95(+2.13%) |
Jun 27, 2018 | 44.30 | 44.76 | 43.84 | 44.50 | 17,811,156 | +0.81(+1.86%) |
Jun 26, 2018 | 44.11 | 44.46 | 43.50 | 43.69 | 6,233,200 | -0.43(-0.98%) |
Jun 25, 2018 | 44.45 | 44.53 | 43.83 | 44.12 | 5,674,698 | -0.42(-0.95%) |
Jun 22, 2018 | 44.51 | 44.91 | 44.40 | 44.54 | 8,057,566 | +0.29(+0.65%) |
Jun 21, 2018 | 44.32 | 45.01 | 43.99 | 44.26 | 12,348,295 | +0.50(+1.14%) |
Jun 20, 2018 | 43.62 | 44.23 | 43.24 | 43.76 | 37,306,856 | +2.96(+7.25%) |
Jun 19, 2018 | 40.46 | 41.27 | 40.37 | 40.80 | 4,018,158 | -0.07(-0.18%) |
Jun 18, 2018 | 40.93 | 41.16 | 40.67 | 40.88 | 5,061,280 | -0.17(-0.43%) |
Jun 15, 2018 | 41.30 | 40.92 | 41.05 | 6,245,891 | +0.13(+0.32%) | |
Jun 14, 2018 | 40.58 | 40.99 | 40.38 | 40.92 | 6,559,772 | +0.93(+2.33%) |
Jun 13, 2018 | 40.09 | 40.26 | 39.69 | 39.99 | 12,188,096 | +2.78(+7.48%) |
Jun 12, 2018 | 36.92 | 37.53 | 36.85 | 37.21 | 4,331,352 | +0.43(+1.18%) |
Jun 11, 2018 | 36.36 | 37.52 | 36.28 | 36.78 | 3,932,421 | +0.34(+0.94%) |
Jun 08, 2018 | 36.01 | 36.65 | 36.01 | 36.44 | 2,024,713 | +0.29(+0.82%) |
Jun 07, 2018 | 35.75 | 36.15 | 35.60 | 36.14 | 2,847,052 | +0.35(+0.98%) |
Jun 06, 2018 | 35.88 | 35.57 | 35.79 | 4,136,892 | +0.10(+0.28%) | |
Jun 05, 2018 | 35.50 | 35.78 | 35.37 | 35.69 | 2,472,843 | +0.28(+0.78%) |
Jun 04, 2018 | 35.28 | 35.63 | 35.28 | 35.41 | 2,852,193 | +0.16(+0.44%) |