Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 42.16 | 42.16 | 42.16 | 0 | +0.23(+0.55%) | |
Aug 30, 2018 | 42.01 | 42.15 | 41.89 | 41.93 | 1,399,992 | -0.27(-0.65%) |
Aug 29, 2018 | 42.26 | 42.28 | 41.86 | 42.21 | 1,417,698 | -0.03(-0.08%) |
Aug 28, 2018 | 42.50 | 42.58 | 42.07 | 42.24 | 929,545 | -0.14(-0.32%) |
Aug 27, 2018 | 42.43 | 42.77 | 42.36 | 42.38 | 1,035,127 | +0.09(+0.20%) |
Aug 24, 2018 | 42.53 | 42.56 | 42.24 | 42.29 | 732,691 | -0.14(-0.32%) |
Aug 23, 2018 | 42.61 | 42.67 | 42.24 | 42.43 | 831,398 | -0.25(-0.58%) |
Aug 22, 2018 | 42.64 | 42.81 | 42.56 | 42.67 | 702,796 | -0.10(-0.24%) |
Aug 21, 2018 | 42.40 | 43.00 | 42.29 | 42.78 | 1,898,255 | +0.43(+1.01%) |
Aug 20, 2018 | 42.21 | 42.43 | 42.00 | 42.35 | 882,451 | +0.12(+0.28%) |
Aug 17, 2018 | 41.95 | 42.27 | 41.90 | 42.23 | 1,052,563 | +0.18(+0.43%) |
Aug 16, 2018 | 41.64 | 42.33 | 41.63 | 42.05 | 2,218,870 | +0.55(+1.34%) |
Aug 15, 2018 | 41.68 | 41.91 | 41.36 | 41.50 | 4,935,701 | -0.41(-0.98%) |
Aug 14, 2018 | 41.42 | 42.06 | 41.42 | 41.91 | 1,654,678 | +0.55(+1.34%) |
Aug 13, 2018 | 41.54 | 41.86 | 41.33 | 41.35 | 1,625,661 | -0.31(-0.74%) |
Aug 10, 2018 | 41.46 | 41.83 | 41.29 | 41.66 | 1,615,180 | -0.21(-0.51%) |
Aug 09, 2018 | 42.08 | 42.23 | 41.78 | 41.87 | 943,771 | -0.21(-0.51%) |
Aug 08, 2018 | 41.83 | 42.18 | 41.66 | 42.09 | 986,712 | +0.25(+0.59%) |
Aug 07, 2018 | 41.82 | 42.18 | 41.82 | 41.84 | 1,193,049 | +0.12(+0.29%) |
Aug 06, 2018 | 41.64 | 41.84 | 41.42 | 41.72 | 1,236,291 | +0.03(+0.08%) |
Aug 03, 2018 | 41.83 | 42.04 | 41.54 | 41.69 | 1,627,370 | -0.13(-0.31%) |
Aug 02, 2018 | 41.27 | 41.96 | 41.15 | 41.81 | 2,016,487 | +0.37(+0.89%) |
Aug 01, 2018 | 41.37 | 41.73 | 41.22 | 41.45 | 2,826,687 | +0.24(+0.58%) |
Jul 31, 2018 | 41.42 | 41.53 | 40.95 | 41.21 | 1,484,032 | -0.16(-0.39%) |
Jul 30, 2018 | 41.53 | 41.80 | 41.36 | 41.37 | 1,262,150 | -0.14(-0.33%) |
Jul 27, 2018 | 41.52 | 41.80 | 41.21 | 41.51 | 1,373,489 | +0.03(+0.08%) |
Jul 26, 2018 | 41.32 | 41.88 | 41.31 | 41.47 | 2,359,416 | +0.14(+0.35%) |
Jul 25, 2018 | 41.70 | 41.70 | 41.12 | 41.33 | 1,802,822 | -0.43(-1.02%) |
Jul 24, 2018 | 42.23 | 42.23 | 41.55 | 41.75 | 3,235,446 | -0.34(-0.81%) |
Jul 23, 2018 | 41.57 | 42.23 | 41.54 | 42.09 | 2,181,702 | +0.55(+1.34%) |
Jul 20, 2018 | 41.34 | 41.74 | 41.22 | 41.54 | 1,758,659 | +0.17(+0.41%) |
Jul 19, 2018 | 41.36 | 41.53 | 41.04 | 41.37 | 1,929,861 | -0.15(-0.37%) |
Jul 18, 2018 | 40.94 | 41.58 | 40.94 | 41.52 | 2,267,538 | +0.62(+1.52%) |
Jul 17, 2018 | 40.82 | 41.11 | 40.79 | 40.90 | 1,600,282 | +0.07(+0.17%) |
Jul 16, 2018 | 40.41 | 40.92 | 40.41 | 40.83 | 2,025,748 | +0.54(+1.33%) |
Jul 13, 2018 | 40.63 | 40.71 | 40.14 | 40.29 | 2,566,230 | -0.46(-1.13%) |
Jul 12, 2018 | 41.33 | 41.40 | 40.40 | 40.76 | 3,218,570 | -0.36(-0.87%) |
Jul 11, 2018 | 40.95 | 41.39 | 40.95 | 41.11 | 2,396,239 | -0.16(-0.39%) |
Jul 10, 2018 | 41.86 | 41.96 | 41.05 | 41.28 | 2,484,989 | -0.46(-1.10%) |
Jul 09, 2018 | 40.97 | 41.86 | 40.93 | 41.74 | 3,545,735 | +0.94(+2.30%) |
Jul 06, 2018 | 40.41 | 40.95 | 40.19 | 40.80 | 1,446,869 | +0.27(+0.67%) |
Jul 05, 2018 | 40.57 | 40.84 | 40.33 | 40.52 | 2,331,781 | +0.11(+0.27%) |
Jul 03, 2018 | 40.41 | 40.41 | 40.41 | 0 | -0.20(-0.48%) | |
Jul 02, 2018 | 40.04 | 40.61 | 39.92 | 40.61 | 2,176,974 | +0.38(+0.93%) |
Jun 29, 2018 | 41.15 | 40.23 | 40.23 | 2,243,131 | -0.27(-0.67%) | |
Jun 28, 2018 | 40.44 | 40.75 | 40.23 | 40.51 | 4,646,636 | +0.07(+0.17%) |
Jun 27, 2018 | 41.12 | 41.25 | 40.35 | 40.44 | 1,891,922 | -0.76(-1.84%) |
Jun 26, 2018 | 41.49 | 41.49 | 40.95 | 41.20 | 2,065,334 | -0.26(-0.62%) |
Jun 25, 2018 | 41.76 | 41.83 | 41.09 | 41.45 | 2,322,826 | -0.43(-1.02%) |
Jun 22, 2018 | 42.62 | 42.62 | 41.80 | 41.88 | 2,144,704 | -0.41(-0.97%) |
Jun 21, 2018 | 42.33 | 42.64 | 41.92 | 42.29 | 1,446,842 | -0.14(-0.32%) |
Jun 20, 2018 | 42.61 | 42.70 | 42.33 | 42.43 | 1,058,710 | +0.10(+0.24%) |
Jun 19, 2018 | 41.76 | 42.40 | 41.69 | 42.33 | 1,188,131 | +0.23(+0.55%) |
Jun 18, 2018 | 41.81 | 42.31 | 41.57 | 42.09 | 1,249,721 | +0.05(+0.12%) |
Jun 15, 2018 | 42.28 | 41.48 | 42.04 | 3,067,364 | -0.14(-0.32%) | |
Jun 14, 2018 | 42.51 | 42.57 | 41.87 | 42.18 | 2,623,830 | -0.19(-0.44%) |
Jun 13, 2018 | 42.61 | 42.97 | 42.21 | 42.37 | 2,612,734 | -0.24(-0.56%) |
Jun 12, 2018 | 42.92 | 43.05 | 42.37 | 42.61 | 2,838,834 | -0.25(-0.58%) |
Jun 11, 2018 | 43.42 | 43.52 | 42.73 | 42.85 | 1,757,776 | -0.43(-1.00%) |
Jun 08, 2018 | 43.01 | 43.35 | 42.89 | 43.29 | 1,553,657 | +0.19(+0.43%) |
Jun 07, 2018 | 43.20 | 43.42 | 42.84 | 43.10 | 2,453,656 | +0.03(+0.06%) |
Jun 06, 2018 | 43.12 | 43.07 | 1,918,326 | +0.88(+2.08%) | ||
Jun 05, 2018 | 42.29 | 42.40 | 41.98 | 42.20 | 2,214,605 | -0.16(-0.38%) |
Jun 04, 2018 | 42.03 | 42.38 | 41.99 | 42.36 | 2,085,765 | +0.39(+0.93%) |