Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 46.63 | 46.63 | 46.63 | 0 | +0.21(+0.45%) | |
Aug 30, 2018 | 46.96 | 47.09 | 46.37 | 46.42 | 4,655,478 | -0.71(-1.50%) |
Aug 29, 2018 | 47.15 | 47.49 | 46.95 | 47.13 | 6,146,016 | +0.08(+0.18%) |
Aug 28, 2018 | 47.36 | 47.56 | 46.99 | 47.04 | 5,028,622 | -0.12(-0.25%) |
Aug 27, 2018 | 46.67 | 47.55 | 46.67 | 47.16 | 6,043,734 | +0.75(+1.62%) |
Aug 24, 2018 | 46.34 | 46.74 | 46.28 | 46.41 | 4,087,992 | +0.35(+0.76%) |
Aug 23, 2018 | 46.78 | 46.82 | 45.83 | 46.06 | 5,292,897 | -0.70(-1.49%) |
Aug 22, 2018 | 45.88 | 47.28 | 45.81 | 46.76 | 4,944,253 | +0.70(+1.51%) |
Aug 21, 2018 | 45.71 | 46.61 | 45.28 | 46.06 | 17,775,810 | -1.15(-2.43%) |
Aug 20, 2018 | 46.82 | 47.31 | 46.77 | 47.21 | 2,972,036 | +0.48(+1.02%) |
Aug 17, 2018 | 46.82 | 46.83 | 46.20 | 46.73 | 3,950,538 | -0.21(-0.45%) |
Aug 16, 2018 | 46.32 | 47.21 | 46.21 | 46.94 | 3,813,386 | +0.82(+1.77%) |
Aug 15, 2018 | 45.91 | 46.42 | 45.74 | 46.13 | 4,383,395 | -0.27(-0.57%) |
Aug 14, 2018 | 46.14 | 46.55 | 46.11 | 46.39 | 3,795,843 | +0.39(+0.84%) |
Aug 13, 2018 | 46.53 | 46.80 | 45.97 | 46.01 | 5,226,006 | -0.46(-0.99%) |
Aug 10, 2018 | 46.07 | 46.56 | 45.71 | 46.47 | 4,728,861 | -0.11(-0.24%) |
Aug 09, 2018 | 46.28 | 46.79 | 46.18 | 46.58 | 4,349,791 | +0.33(+0.71%) |
Aug 08, 2018 | 46.51 | 46.51 | 46.17 | 46.25 | 5,110,086 | -0.27(-0.57%) |
Aug 07, 2018 | 46.43 | 47.50 | 46.29 | 46.51 | 5,021,572 | +0.36(+0.77%) |
Aug 06, 2018 | 46.02 | 46.22 | 45.71 | 46.15 | 5,525,662 | +0.10(+0.22%) |
Aug 03, 2018 | 46.15 | 46.41 | 45.75 | 46.05 | 4,607,516 | +0.15(+0.32%) |
Aug 02, 2018 | 45.97 | 46.24 | 45.55 | 45.91 | 8,228,983 | -0.69(-1.47%) |
Aug 01, 2018 | 47.15 | 48.18 | 45.49 | 46.59 | 16,655,638 | -0.16(-0.35%) |
Jul 31, 2018 | 47.34 | 47.38 | 46.58 | 46.76 | 6,031,368 | -0.24(-0.51%) |
Jul 30, 2018 | 48.26 | 48.31 | 46.93 | 47.00 | 5,344,506 | -1.13(-2.34%) |
Jul 27, 2018 | 48.31 | 48.54 | 47.75 | 48.12 | 3,671,249 | -0.09(-0.19%) |
Jul 26, 2018 | 48.61 | 48.75 | 48.11 | 48.22 | 5,286,441 | -0.27(-0.55%) |
Jul 25, 2018 | 48.38 | 48.64 | 48.04 | 48.48 | 5,946,103 | +0.07(+0.15%) |
Jul 24, 2018 | 49.09 | 48.00 | 48.41 | 5,766,174 | +0.23(+0.48%) | |
Jul 23, 2018 | 47.76 | 48.28 | 47.62 | 48.18 | 4,318,299 | +0.42(+0.88%) |
Jul 20, 2018 | 48.13 | 48.21 | 47.56 | 47.76 | 8,776,045 | -0.67(-1.38%) |
Jul 19, 2018 | 49.37 | 49.52 | 48.28 | 48.43 | 6,764,236 | -1.23(-2.47%) |
Jul 18, 2018 | 48.66 | 49.69 | 48.65 | 49.65 | 8,261,171 | +1.23(+2.53%) |
Jul 17, 2018 | 48.11 | 49.25 | 48.07 | 48.43 | 9,433,143 | +1.67(+3.56%) |
Jul 16, 2018 | 46.51 | 47.06 | 46.39 | 46.76 | 6,777,348 | +0.40(+0.87%) |
Jul 13, 2018 | 46.45 | 46.50 | 45.70 | 46.36 | 5,422,741 | -0.12(-0.26%) |
Jul 12, 2018 | 46.50 | 46.69 | 46.10 | 46.48 | 6,278,739 | +0.26(+0.55%) |
Jul 11, 2018 | 46.01 | 46.22 | 6,992,259 | -0.59(-1.25%) | ||
Jul 10, 2018 | 47.53 | 47.60 | 46.73 | 46.80 | 5,845,183 | -0.72(-1.52%) |
Jul 09, 2018 | 46.61 | 47.64 | 46.56 | 47.53 | 6,710,184 | +1.14(+2.47%) |
Jul 06, 2018 | 45.32 | 46.76 | 45.19 | 46.38 | 7,374,569 | +1.07(+2.36%) |
Jul 05, 2018 | 46.31 | 46.31 | 45.26 | 45.31 | 9,812,115 | -0.70(-1.51%) |
Jul 03, 2018 | 46.01 | 46.01 | 46.01 | 0 | -0.97(-2.07%) | |
Jul 02, 2018 | 46.30 | 47.00 | 46.08 | 46.98 | 7,070,341 | +0.18(+0.39%) |
Jun 29, 2018 | 47.83 | 48.07 | 46.75 | 46.80 | 7,455,682 | -0.56(-1.18%) |
Jun 28, 2018 | 47.53 | 47.67 | 46.80 | 47.35 | 7,855,837 | -0.17(-0.37%) |
Jun 27, 2018 | 48.74 | 49.16 | 47.53 | 47.53 | 7,391,428 | -1.07(-2.20%) |
Jun 26, 2018 | 48.94 | 49.16 | 48.54 | 48.60 | 5,483,348 | -0.31(-0.64%) |
Jun 25, 2018 | 49.91 | 49.94 | 48.29 | 48.91 | 6,763,111 | -1.36(-2.71%) |
Jun 22, 2018 | 51.09 | 51.14 | 50.23 | 50.28 | 8,292,014 | -0.38(-0.74%) |
Jun 21, 2018 | 50.65 | 50.90 | 49.98 | 50.65 | 4,707,584 | -0.21(-0.41%) |
Jun 20, 2018 | 50.80 | 51.42 | 50.72 | 50.86 | 4,088,056 | +0.25(+0.49%) |
Jun 19, 2018 | 50.11 | 50.83 | 49.92 | 50.61 | 5,330,983 | -0.19(-0.38%) |
Jun 18, 2018 | 50.78 | 51.01 | 50.39 | 50.81 | 5,516,350 | -0.56(-1.09%) |
Jun 15, 2018 | 51.83 | 50.71 | 51.37 | 9,136,983 | -0.48(-0.92%) | |
Jun 14, 2018 | 52.74 | 52.96 | 51.29 | 51.84 | 6,606,169 | -0.69(-1.31%) |
Jun 13, 2018 | 52.56 | 53.32 | 52.22 | 52.53 | 4,754,394 | +0.05(+0.09%) |
Jun 12, 2018 | 52.84 | 52.89 | 52.18 | 52.48 | 3,816,942 | -0.09(-0.17%) |
Jun 11, 2018 | 52.98 | 53.15 | 52.44 | 52.57 | 2,983,247 | -0.29(-0.55%) |
Jun 08, 2018 | 52.46 | 52.91 | 52.16 | 52.87 | 3,105,154 | +0.36(+0.68%) |
Jun 07, 2018 | 53.22 | 53.30 | 52.00 | 52.51 | 4,206,184 | -0.56(-1.05%) |
Jun 06, 2018 | 53.07 | 53.07 | 5,240,736 | +1.51(+2.93%) | ||
Jun 05, 2018 | 51.76 | 52.15 | 51.40 | 51.56 | 4,766,399 | -0.51(-0.99%) |
Jun 04, 2018 | 52.28 | 52.44 | 51.89 | 52.07 | 5,010,516 | +0.12(+0.23%) |