Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 45.05 | 45.05 | 45.05 | 0 | +0.04(+0.09%) | |
Aug 30, 2018 | 45.72 | 46.06 | 44.97 | 45.01 | 6,549,387 | -0.84(-1.82%) |
Aug 29, 2018 | 45.54 | 45.90 | 45.28 | 45.85 | 6,711,318 | +0.39(+0.87%) |
Aug 28, 2018 | 46.01 | 46.29 | 45.45 | 45.45 | 5,553,167 | -0.60(-1.31%) |
Aug 27, 2018 | 45.89 | 46.29 | 45.76 | 46.06 | 4,522,798 | +0.42(+0.91%) |
Aug 24, 2018 | 45.55 | 45.94 | 45.43 | 45.64 | 5,837,356 | +0.18(+0.39%) |
Aug 23, 2018 | 45.82 | 46.00 | 45.42 | 45.46 | 6,699,604 | -0.58(-1.26%) |
Aug 22, 2018 | 46.37 | 46.47 | 45.88 | 46.04 | 4,171,091 | -0.22(-0.48%) |
Aug 21, 2018 | 46.97 | 46.97 | 46.07 | 46.27 | 6,272,735 | -0.62(-1.32%) |
Aug 20, 2018 | 47.19 | 47.69 | 46.86 | 46.88 | 6,010,350 | -0.29(-0.62%) |
Aug 17, 2018 | 46.62 | 47.40 | 46.21 | 47.18 | 8,299,982 | +0.77(+1.65%) |
Aug 16, 2018 | 45.59 | 46.51 | 45.48 | 46.41 | 8,099,638 | +1.21(+2.68%) |
Aug 15, 2018 | 45.56 | 45.58 | 45.12 | 45.20 | 6,927,795 | -0.33(-0.72%) |
Aug 14, 2018 | 45.52 | 45.94 | 45.46 | 45.53 | 5,803,895 | +0.18(+0.40%) |
Aug 13, 2018 | 45.50 | 45.68 | 45.00 | 45.35 | 7,569,371 | -0.28(-0.62%) |
Aug 10, 2018 | 45.72 | 45.90 | 45.21 | 45.63 | 6,690,366 | -0.27(-0.58%) |
Aug 09, 2018 | 46.22 | 46.37 | 45.65 | 45.90 | 8,586,813 | -0.21(-0.46%) |
Aug 08, 2018 | 45.96 | 46.55 | 45.52 | 46.11 | 14,449,859 | -0.80(-1.70%) |
Aug 07, 2018 | 47.81 | 47.84 | 46.73 | 46.91 | 8,551,042 | -0.75(-1.57%) |
Aug 06, 2018 | 48.84 | 49.05 | 47.54 | 47.66 | 9,742,937 | -1.67(-3.38%) |
Aug 03, 2018 | 46.66 | 49.72 | 46.19 | 49.33 | 21,176,616 | +3.89(+8.55%) |
Aug 02, 2018 | 45.21 | 45.63 | 44.55 | 45.44 | 8,423,954 | +0.09(+0.20%) |
Aug 01, 2018 | 45.90 | 45.98 | 45.33 | 45.35 | 5,246,174 | -0.74(-1.61%) |
Jul 31, 2018 | 46.37 | 46.79 | 45.91 | 46.09 | 8,474,721 | -0.02(-0.05%) |
Jul 30, 2018 | 45.98 | 46.37 | 45.76 | 46.11 | 4,893,046 | +0.02(+0.03%) |
Jul 27, 2018 | 46.36 | 46.70 | 45.81 | 46.10 | 4,929,668 | -0.17(-0.36%) |
Jul 26, 2018 | 47.20 | 46.07 | 46.27 | 5,335,750 | +0.49(+1.07%) | |
Jul 25, 2018 | 45.68 | 45.90 | 45.09 | 45.78 | 4,855,298 | +0.13(+0.28%) |
Jul 24, 2018 | 46.13 | 46.13 | 45.25 | 45.65 | 8,330,784 | -0.48(-1.04%) |
Jul 23, 2018 | 46.20 | 46.58 | 46.01 | 46.13 | 6,348,481 | -0.30(-0.64%) |
Jul 20, 2018 | 46.87 | 46.95 | 46.32 | 46.43 | 7,595,310 | -0.50(-1.06%) |
Jul 19, 2018 | 46.90 | 47.44 | 46.57 | 46.92 | 8,938,516 | -0.19(-0.41%) |
Jul 18, 2018 | 48.23 | 48.33 | 47.08 | 47.12 | 6,792,825 | -1.12(-2.32%) |
Jul 17, 2018 | 47.92 | 48.48 | 47.85 | 48.23 | 6,578,303 | +0.31(+0.65%) |
Jul 16, 2018 | 48.87 | 48.95 | 47.88 | 47.92 | 5,442,976 | -0.93(-1.90%) |
Jul 13, 2018 | 48.84 | 5,226,112 | +0.16(+0.33%) | |||
Jul 12, 2018 | 48.91 | 48.96 | 48.42 | 48.68 | 3,477,046 | -0.08(-0.16%) |
Jul 11, 2018 | 48.89 | 49.17 | 48.58 | 48.76 | 3,294,533 | -0.20(-0.41%) |
Jul 10, 2018 | 49.22 | 49.22 | 48.45 | 48.96 | 4,068,389 | +0.02(+0.05%) |
Jul 09, 2018 | 49.46 | 49.53 | 48.67 | 48.94 | 4,025,252 | -0.35(-0.71%) |
Jul 06, 2018 | 49.39 | 48.71 | 49.29 | 4,353,022 | +0.37(+0.75%) | |
Jul 05, 2018 | 48.41 | 48.96 | 47.92 | 48.92 | 3,705,019 | +1.00(+2.09%) |
Jul 03, 2018 | 47.92 | 47.92 | 47.92 | 0 | +0.42(+0.89%) | |
Jul 02, 2018 | 47.81 | 47.88 | 47.06 | 47.50 | 4,789,757 | -0.56(-1.16%) |
Jun 29, 2018 | 48.12 | 48.37 | 47.53 | 48.06 | 4,983,805 | +0.13(+0.27%) |
Jun 28, 2018 | 48.07 | 48.44 | 47.82 | 47.93 | 4,821,095 | -0.03(-0.06%) |
Jun 27, 2018 | 48.19 | 48.82 | 47.82 | 47.96 | 4,248,597 | -0.40(-0.82%) |
Jun 26, 2018 | 48.64 | 48.66 | 47.70 | 48.35 | 5,476,887 | -0.08(-0.17%) |
Jun 25, 2018 | 48.08 | 49.37 | 48.06 | 48.44 | 6,504,211 | +0.08(+0.17%) |
Jun 22, 2018 | 48.05 | 48.54 | 47.93 | 48.35 | 5,551,976 | +0.49(+1.02%) |
Jun 21, 2018 | 48.23 | 48.35 | 47.62 | 47.86 | 6,476,593 | -0.36(-0.75%) |
Jun 20, 2018 | 47.64 | 48.45 | 47.43 | 48.22 | 7,879,255 | +0.69(+1.45%) |
Jun 19, 2018 | 46.35 | 47.64 | 46.28 | 47.54 | 7,809,770 | +0.97(+2.09%) |
Jun 18, 2018 | 46.99 | 47.93 | 46.26 | 46.56 | 5,870,970 | -0.57(-1.20%) |
Jun 15, 2018 | 47.15 | 46.41 | 47.13 | 9,956,287 | +0.72(+1.55%) | |
Jun 14, 2018 | 46.20 | 46.67 | 45.85 | 46.41 | 4,670,360 | +0.44(+0.95%) |
Jun 13, 2018 | 46.17 | 46.42 | 45.63 | 45.98 | 4,546,407 | -0.02(-0.03%) |
Jun 12, 2018 | 46.07 | 46.40 | 45.36 | 45.99 | 5,633,143 | +0.18(+0.40%) |
Jun 11, 2018 | 44.83 | 46.01 | 44.81 | 45.81 | 6,865,432 | +1.08(+2.41%) |
Jun 08, 2018 | 44.21 | 44.82 | 44.12 | 44.73 | 5,577,528 | +0.61(+1.39%) |
Jun 07, 2018 | 43.99 | 44.49 | 43.66 | 44.12 | 5,884,812 | -0.19(-0.43%) |
Jun 06, 2018 | 43.61 | 44.31 | 6,309,734 | +0.00(+0.00%) | ||
Jun 05, 2018 | 44.97 | 44.97 | 44.11 | 44.31 | 6,431,865 | -0.38(-0.86%) |
Jun 04, 2018 | 44.25 | 44.87 | 44.18 | 44.69 | 4,740,523 | +0.59(+1.34%) |