Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 42.65 | 42.65 | 42.65 | 0 | +0.02(+0.04%) | |
Aug 30, 2018 | 42.65 | 42.82 | 42.45 | 42.64 | 2,608,906 | -0.02(-0.04%) |
Aug 29, 2018 | 42.91 | 43.06 | 42.48 | 42.65 | 3,191,027 | -0.04(-0.10%) |
Aug 28, 2018 | 42.94 | 43.18 | 42.59 | 42.70 | 3,180,953 | -0.28(-0.65%) |
Aug 27, 2018 | 43.06 | 43.26 | 42.85 | 42.98 | 2,945,379 | +0.07(+0.16%) |
Aug 24, 2018 | 42.87 | 42.98 | 42.69 | 42.91 | 2,344,527 | +0.16(+0.38%) |
Aug 23, 2018 | 42.54 | 42.87 | 42.48 | 42.75 | 1,929,923 | +0.01(+0.02%) |
Aug 22, 2018 | 42.98 | 43.00 | 42.56 | 42.74 | 3,051,645 | -0.20(-0.47%) |
Aug 21, 2018 | 43.01 | 43.09 | 42.65 | 42.94 | 3,408,659 | -0.03(-0.06%) |
Aug 20, 2018 | 42.88 | 43.21 | 42.88 | 42.97 | 4,650,088 | +0.19(+0.44%) |
Aug 17, 2018 | 42.44 | 42.97 | 42.32 | 42.78 | 7,102,232 | +0.34(+0.80%) |
Aug 16, 2018 | 42.04 | 42.62 | 42.01 | 42.44 | 7,207,026 | +0.60(+1.44%) |
Aug 15, 2018 | 41.85 | 42.20 | 41.36 | 41.84 | 5,333,321 | -0.14(-0.33%) |
Aug 14, 2018 | 41.48 | 42.01 | 41.48 | 41.98 | 3,227,870 | +0.52(+1.26%) |
Aug 13, 2018 | 42.01 | 42.03 | 41.29 | 41.46 | 2,546,207 | -0.46(-1.10%) |
Aug 10, 2018 | 42.02 | 42.18 | 41.81 | 41.92 | 2,152,541 | -0.31(-0.74%) |
Aug 09, 2018 | 42.13 | 42.27 | 41.81 | 42.23 | 3,538,720 | +0.23(+0.54%) |
Aug 08, 2018 | 42.25 | 42.29 | 41.77 | 42.01 | 2,690,590 | -0.24(-0.56%) |
Aug 07, 2018 | 42.11 | 42.54 | 42.11 | 42.24 | 3,852,922 | +0.16(+0.38%) |
Aug 06, 2018 | 42.03 | 42.38 | 41.91 | 42.08 | 4,402,952 | +0.09(+0.22%) |
Aug 03, 2018 | 41.70 | 42.02 | 41.47 | 41.99 | 5,197,979 | +0.51(+1.24%) |
Aug 02, 2018 | 40.49 | 41.61 | 40.49 | 41.48 | 8,084,545 | +1.03(+2.56%) |
Aug 01, 2018 | 40.64 | 41.15 | 40.39 | 40.44 | 6,456,743 | -0.13(-0.31%) |
Jul 31, 2018 | 41.40 | 41.67 | 40.08 | 40.57 | 13,523,257 | +0.77(+1.92%) |
Jul 30, 2018 | 39.98 | 40.15 | 39.76 | 39.80 | 4,066,065 | -0.22(-0.55%) |
Jul 27, 2018 | 40.12 | 40.26 | 39.76 | 40.02 | 3,156,188 | -0.08(-0.21%) |
Jul 26, 2018 | 39.85 | 40.33 | 39.82 | 40.11 | 2,888,034 | +0.40(+0.99%) |
Jul 25, 2018 | 39.69 | 40.01 | 39.29 | 39.71 | 4,302,731 | -0.05(-0.13%) |
Jul 24, 2018 | 39.78 | 40.09 | 39.66 | 39.76 | 5,483,427 | +0.06(+0.15%) |
Jul 23, 2018 | 39.70 | 39.81 | 39.52 | 39.70 | 2,424,412 | +0.09(+0.23%) |
Jul 20, 2018 | 39.82 | 39.82 | 39.43 | 39.61 | 3,013,306 | -0.11(-0.28%) |
Jul 19, 2018 | 39.78 | 39.97 | 39.69 | 39.72 | 3,454,855 | -0.05(-0.13%) |
Jul 18, 2018 | 40.12 | 40.15 | 39.53 | 39.77 | 3,358,341 | -0.34(-0.86%) |
Jul 17, 2018 | 39.67 | 40.30 | 39.61 | 40.12 | 4,050,632 | +0.46(+1.17%) |
Jul 16, 2018 | 40.01 | 40.06 | 39.48 | 39.65 | 3,758,060 | -0.34(-0.84%) |
Jul 13, 2018 | 39.93 | 40.22 | 39.65 | 39.99 | 2,858,328 | -0.28(-0.69%) |
Jul 12, 2018 | 40.35 | 40.51 | 40.14 | 40.27 | 3,219,335 | +0.04(+0.10%) |
Jul 11, 2018 | 40.35 | 40.57 | 40.08 | 40.22 | 3,039,937 | -0.08(-0.19%) |
Jul 10, 2018 | 39.90 | 40.37 | 39.80 | 40.30 | 4,067,650 | +0.56(+1.42%) |
Jul 09, 2018 | 40.02 | 40.02 | 39.47 | 39.74 | 4,056,104 | +0.47(+1.20%) |
Jul 06, 2018 | 38.99 | 39.43 | 38.95 | 39.27 | 2,784,769 | +0.31(+0.80%) |
Jul 05, 2018 | 38.51 | 38.99 | 38.27 | 38.95 | 3,040,683 | +0.57(+1.49%) |
Jul 03, 2018 | 38.38 | 38.38 | 38.38 | 0 | +0.36(+0.95%) | |
Jul 02, 2018 | 38.49 | 38.51 | 37.80 | 38.02 | 4,520,531 | -0.50(-1.31%) |
Jun 29, 2018 | 38.84 | 39.02 | 38.52 | 38.53 | 3,762,563 | -0.30(-0.78%) |
Jun 28, 2018 | 38.90 | 39.11 | 38.66 | 38.83 | 4,074,825 | -0.07(-0.17%) |
Jun 27, 2018 | 38.84 | 39.33 | 38.63 | 38.90 | 4,007,616 | +0.03(+0.09%) |
Jun 26, 2018 | 38.85 | 39.22 | 38.78 | 38.86 | 2,877,927 | -0.03(-0.06%) |
Jun 25, 2018 | 39.11 | 39.32 | 38.72 | 38.89 | 2,587,080 | -0.23(-0.58%) |
Jun 22, 2018 | 38.97 | 39.32 | 38.79 | 39.11 | 9,487,741 | +0.45(+1.15%) |
Jun 21, 2018 | 38.85 | 38.93 | 38.58 | 38.67 | 4,383,964 | -0.14(-0.37%) |
Jun 20, 2018 | 38.82 | 39.01 | 38.60 | 38.81 | 2,918,556 | +0.08(+0.22%) |
Jun 19, 2018 | 38.61 | 38.80 | 38.23 | 38.73 | 4,445,936 | -0.10(-0.26%) |
Jun 18, 2018 | 38.38 | 38.90 | 38.14 | 38.83 | 4,236,406 | +0.13(+0.35%) |
Jun 15, 2018 | 38.75 | 38.03 | 38.69 | 9,207,780 | +0.66(+1.75%) | |
Jun 14, 2018 | 38.31 | 38.48 | 37.93 | 38.03 | 3,757,824 | -0.03(-0.09%) |
Jun 13, 2018 | 37.96 | 38.08 | 37.74 | 38.06 | 3,476,471 | +0.15(+0.40%) |
Jun 12, 2018 | 38.29 | 38.37 | 37.85 | 37.91 | 2,909,705 | -0.34(-0.90%) |
Jun 11, 2018 | 37.79 | 38.39 | 37.79 | 38.26 | 3,795,746 | +0.55(+1.47%) |
Jun 08, 2018 | 37.57 | 37.78 | 37.44 | 37.70 | 2,744,929 | +0.13(+0.36%) |
Jun 07, 2018 | 37.49 | 37.91 | 37.41 | 37.57 | 4,189,080 | -0.08(-0.22%) |
Jun 06, 2018 | 37.65 | 36.85 | 37.65 | 6,796,208 | +0.47(+1.27%) | |
Jun 05, 2018 | 37.28 | 37.44 | 37.14 | 37.18 | 4,647,420 | +0.12(+0.32%) |
Jun 04, 2018 | 37.10 | 37.32 | 36.97 | 37.06 | 2,785,525 | +0.23(+0.62%) |