Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 39.21 | 39.21 | 39.21 | 0 | +0.22(+0.56%) | |
Aug 30, 2018 | 39.38 | 39.87 | 38.84 | 38.99 | 6,343,366 | -0.58(-1.46%) |
Aug 29, 2018 | 39.62 | 39.86 | 39.25 | 39.57 | 6,098,126 | -0.31(-0.78%) |
Aug 28, 2018 | 40.56 | 40.56 | 39.69 | 39.88 | 6,300,472 | -0.40(-0.98%) |
Aug 27, 2018 | 39.88 | 40.49 | 39.77 | 40.27 | 6,062,229 | +0.63(+1.60%) |
Aug 24, 2018 | 39.38 | 39.69 | 39.12 | 39.64 | 5,464,103 | +0.60(+1.53%) |
Aug 23, 2018 | 38.97 | 39.71 | 38.87 | 39.04 | 6,453,803 | +0.11(+0.29%) |
Aug 22, 2018 | 38.39 | 38.95 | 38.01 | 38.93 | 5,991,912 | +0.18(+0.47%) |
Aug 21, 2018 | 37.88 | 39.20 | 37.88 | 38.75 | 11,109,460 | +1.15(+3.05%) |
Aug 20, 2018 | 37.77 | 37.92 | 37.10 | 37.60 | 9,851,325 | -0.07(-0.18%) |
Aug 17, 2018 | 36.98 | 37.76 | 36.19 | 37.66 | 10,058,591 | +0.55(+1.49%) |
Aug 16, 2018 | 37.71 | 38.23 | 37.01 | 37.11 | 8,451,214 | -0.25(-0.67%) |
Aug 15, 2018 | 38.07 | 38.48 | 36.91 | 37.36 | 10,765,875 | -0.79(-2.07%) |
Aug 14, 2018 | 39.48 | 39.84 | 37.89 | 38.15 | 15,946,848 | -1.34(-3.39%) |
Aug 13, 2018 | 39.78 | 40.20 | 39.41 | 39.49 | 11,925,666 | -0.17(-0.43%) |
Aug 10, 2018 | 40.11 | 40.78 | 38.46 | 39.66 | 42,403,756 | -4.84(-10.88%) |
Aug 09, 2018 | 43.99 | 44.58 | 43.82 | 44.50 | 6,878,332 | +0.15(+0.33%) |
Aug 08, 2018 | 44.19 | 44.42 | 43.93 | 44.36 | 4,078,461 | +0.23(+0.51%) |
Aug 07, 2018 | 43.58 | 44.23 | 43.33 | 44.13 | 6,094,226 | +0.75(+1.74%) |
Aug 06, 2018 | 42.97 | 43.62 | 42.86 | 43.38 | 8,940,329 | +0.23(+0.54%) |
Aug 03, 2018 | 42.91 | 43.18 | 42.65 | 43.14 | 3,727,396 | +0.22(+0.51%) |
Aug 02, 2018 | 42.06 | 43.08 | 42.01 | 42.93 | 2,729,398 | +0.46(+1.09%) |
Aug 01, 2018 | 42.38 | 42.83 | 42.23 | 42.46 | 3,001,585 | +0.07(+0.17%) |
Jul 31, 2018 | 42.60 | 43.09 | 42.34 | 42.39 | 3,878,345 | +0.10(+0.24%) |
Jul 30, 2018 | 43.27 | 43.38 | 42.11 | 42.29 | 4,422,038 | -0.95(-2.20%) |
Jul 27, 2018 | 43.37 | 43.97 | 43.04 | 43.24 | 5,205,615 | +0.29(+0.68%) |
Jul 26, 2018 | 42.48 | 42.98 | 42.18 | 42.95 | 4,780,273 | +0.79(+1.87%) |
Jul 25, 2018 | 42.16 | 42.55 | 41.22 | 42.16 | 6,212,781 | -0.15(-0.35%) |
Jul 24, 2018 | 43.38 | 42.20 | 42.31 | 3,195,651 | -0.43(-1.00%) | |
Jul 23, 2018 | 42.60 | 42.92 | 42.08 | 42.74 | 2,445,330 | -0.08(-0.18%) |
Jul 20, 2018 | 43.14 | 42.53 | 42.82 | 3,045,087 | -0.20(-0.45%) | |
Jul 19, 2018 | 43.39 | 43.50 | 42.73 | 43.01 | 2,503,982 | -0.44(-1.00%) |
Jul 18, 2018 | 42.98 | 43.54 | 42.98 | 43.45 | 2,446,908 | +0.32(+0.75%) |
Jul 17, 2018 | 42.31 | 43.16 | 42.26 | 43.13 | 3,290,848 | +0.43(+1.00%) |
Jul 16, 2018 | 42.65 | 43.03 | 42.58 | 42.70 | 2,381,326 | +0.04(+0.09%) |
Jul 13, 2018 | 42.66 | 3,270,675 | -0.11(-0.27%) | |||
Jul 12, 2018 | 42.09 | 42.82 | 41.85 | 42.78 | 4,840,801 | +1.03(+2.47%) |
Jul 11, 2018 | 42.38 | 42.74 | 41.56 | 41.75 | 4,948,318 | -1.18(-2.74%) |
Jul 10, 2018 | 42.54 | 42.99 | 42.30 | 42.92 | 3,432,616 | +0.55(+1.31%) |
Jul 09, 2018 | 42.54 | 42.65 | 41.91 | 42.37 | 3,224,933 | -0.01(-0.03%) |
Jul 06, 2018 | 41.60 | 42.59 | 41.47 | 42.38 | 3,685,083 | +0.58(+1.39%) |
Jul 05, 2018 | 41.39 | 41.90 | 41.23 | 41.80 | 3,792,596 | +0.92(+2.25%) |
Jul 03, 2018 | 40.88 | 40.88 | 40.88 | 0 | -0.62(-1.50%) | |
Jul 02, 2018 | 40.93 | 41.53 | 40.47 | 41.50 | 3,597,281 | +0.24(+0.57%) |
Jun 29, 2018 | 41.72 | 41.02 | 41.27 | 6,999,955 | +0.23(+0.56%) | |
Jun 28, 2018 | 40.80 | 41.41 | 40.80 | 41.03 | 5,689,945 | +0.06(+0.15%) |
Jun 27, 2018 | 42.34 | 42.80 | 40.92 | 40.97 | 6,192,789 | -1.29(-3.05%) |
Jun 26, 2018 | 42.54 | 42.77 | 42.06 | 42.26 | 3,897,163 | -0.05(-0.11%) |
Jun 25, 2018 | 43.56 | 43.69 | 42.07 | 42.30 | 7,040,815 | -1.67(-3.80%) |
Jun 22, 2018 | 44.91 | 45.10 | 43.73 | 43.97 | 6,271,780 | -0.81(-1.80%) |
Jun 21, 2018 | 46.14 | 46.14 | 44.75 | 44.78 | 3,232,449 | -1.15(-2.50%) |
Jun 20, 2018 | 45.93 | 46.09 | 45.53 | 45.93 | 2,983,014 | +0.38(+0.83%) |
Jun 19, 2018 | 45.44 | 46.01 | 45.16 | 45.55 | 3,995,807 | -0.56(-1.22%) |
Jun 18, 2018 | 45.93 | 46.23 | 45.60 | 46.12 | 3,623,592 | -0.15(-0.33%) |
Jun 15, 2018 | 46.54 | 46.54 | 46.27 | 5,631,407 | -0.27(-0.58%) | |
Jun 14, 2018 | 46.57 | 46.86 | 46.32 | 46.54 | 3,496,146 | +0.22(+0.48%) |
Jun 13, 2018 | 46.68 | 46.77 | 46.17 | 46.32 | 5,869,608 | -0.28(-0.59%) |
Jun 12, 2018 | 46.52 | 46.74 | 46.20 | 46.59 | 6,866,365 | +0.13(+0.28%) |
Jun 11, 2018 | 46.30 | 46.70 | 46.15 | 46.46 | 2,758,118 | +0.11(+0.24%) |
Jun 08, 2018 | 45.99 | 47.28 | 45.73 | 46.35 | 3,385,589 | -0.03(-0.07%) |
Jun 07, 2018 | 46.74 | 46.92 | 45.95 | 46.38 | 5,418,248 | -0.49(-1.06%) |
Jun 06, 2018 | 46.90 | 46.87 | 4,856,998 | +0.53(+1.15%) | ||
Jun 05, 2018 | 46.62 | 46.64 | 46.01 | 46.34 | 4,387,254 | +0.33(+0.72%) |
Jun 04, 2018 | 45.85 | 46.16 | 45.55 | 46.01 | 9,458,413 | +0.16(+0.36%) |