Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 42.67 | 42.67 | 42.67 | 0 | +0.44(+1.05%) | |
Aug 30, 2018 | 42.87 | 43.55 | 42.11 | 42.23 | 4,083,890 | -0.88(-2.05%) |
Aug 29, 2018 | 41.59 | 43.19 | 41.10 | 43.11 | 4,769,838 | +1.37(+3.28%) |
Aug 28, 2018 | 42.59 | 42.62 | 41.51 | 41.75 | 4,877,220 | -0.61(-1.45%) |
Aug 27, 2018 | 41.63 | 42.37 | 40.41 | 42.36 | 7,591,717 | +0.54(+1.28%) |
Aug 24, 2018 | 42.27 | 42.49 | 39.83 | 41.82 | 21,393,798 | -4.22(-9.17%) |
Aug 23, 2018 | 45.51 | 46.31 | 45.29 | 46.05 | 6,472,553 | +0.93(+2.05%) |
Aug 22, 2018 | 45.07 | 45.82 | 44.84 | 45.12 | 3,555,064 | -0.17(-0.38%) |
Aug 21, 2018 | 45.15 | 45.49 | 44.12 | 45.30 | 3,616,120 | +0.49(+1.10%) |
Aug 20, 2018 | 44.27 | 44.98 | 43.79 | 44.80 | 4,523,363 | +0.92(+2.09%) |
Aug 17, 2018 | 42.80 | 44.13 | 42.55 | 43.88 | 3,489,345 | +0.82(+1.91%) |
Aug 16, 2018 | 42.71 | 43.55 | 42.16 | 43.06 | 5,912,067 | +1.21(+2.90%) |
Aug 15, 2018 | 42.02 | 42.24 | 40.92 | 41.85 | 4,075,137 | -0.47(-1.10%) |
Aug 14, 2018 | 41.48 | 42.46 | 41.26 | 42.32 | 3,509,736 | +0.69(+1.66%) |
Aug 13, 2018 | 41.60 | 41.82 | 40.96 | 41.63 | 2,504,371 | +0.10(+0.25%) |
Aug 10, 2018 | 40.99 | 41.86 | 40.89 | 41.52 | 3,026,070 | +0.31(+0.76%) |
Aug 09, 2018 | 40.81 | 42.10 | 40.70 | 41.21 | 3,003,811 | +0.53(+1.30%) |
Aug 08, 2018 | 41.27 | 41.53 | 40.64 | 40.68 | 2,396,132 | -0.48(-1.18%) |
Aug 07, 2018 | 40.86 | 41.30 | 40.52 | 41.17 | 2,082,162 | +0.49(+1.21%) |
Aug 06, 2018 | 40.77 | 41.15 | 40.34 | 40.67 | 3,472,753 | -0.15(-0.36%) |
Aug 03, 2018 | 40.69 | 41.93 | 40.54 | 40.82 | 2,529,061 | -0.43(-1.05%) |
Aug 02, 2018 | 40.82 | 41.76 | 40.47 | 41.25 | 3,096,106 | -0.16(-0.40%) |
Aug 01, 2018 | 42.00 | 42.15 | 40.92 | 41.42 | 3,499,422 | -0.83(-1.97%) |
Jul 31, 2018 | 42.25 | 42.77 | 41.67 | 42.25 | 2,401,138 | +0.45(+1.08%) |
Jul 30, 2018 | 41.12 | 42.03 | 41.12 | 41.80 | 3,119,370 | +0.81(+1.99%) |
Jul 27, 2018 | 42.23 | 42.46 | 40.86 | 40.99 | 2,016,571 | -1.08(-2.57%) |
Jul 26, 2018 | 42.73 | 43.66 | 41.82 | 42.07 | 2,895,798 | -0.53(-1.24%) |
Jul 25, 2018 | 43.04 | 43.26 | 41.65 | 42.60 | 4,050,447 | -0.35(-0.83%) |
Jul 24, 2018 | 44.99 | 45.17 | 42.85 | 42.95 | 3,283,950 | -1.82(-4.06%) |
Jul 23, 2018 | 45.09 | 45.38 | 44.53 | 44.77 | 2,244,036 | -0.60(-1.32%) |
Jul 20, 2018 | 45.75 | 46.06 | 45.21 | 45.36 | 1,834,419 | -0.60(-1.30%) |
Jul 19, 2018 | 45.32 | 46.12 | 45.20 | 45.96 | 2,382,313 | +0.54(+1.19%) |
Jul 18, 2018 | 45.21 | 45.63 | 44.89 | 45.42 | 2,171,123 | +0.22(+0.49%) |
Jul 17, 2018 | 45.34 | 45.98 | 45.08 | 45.20 | 1,873,076 | -0.21(-0.47%) |
Jul 16, 2018 | 45.30 | 45.58 | 44.71 | 45.41 | 2,237,658 | +0.12(+0.27%) |
Jul 13, 2018 | 44.66 | 45.95 | 44.66 | 45.29 | 3,045,740 | +0.64(+1.44%) |
Jul 12, 2018 | 44.73 | 45.01 | 44.08 | 44.65 | 2,185,155 | -0.09(-0.21%) |
Jul 11, 2018 | 44.99 | 45.46 | 44.41 | 44.74 | 3,553,714 | -0.85(-1.87%) |
Jul 10, 2018 | 45.92 | 46.10 | 45.32 | 45.59 | 2,460,456 | -0.38(-0.82%) |
Jul 09, 2018 | 45.06 | 46.01 | 45.06 | 45.97 | 2,810,674 | +1.00(+2.22%) |
Jul 06, 2018 | 45.05 | 46.03 | 44.82 | 44.97 | 2,466,068 | +0.15(+0.33%) |
Jul 05, 2018 | 45.11 | 45.40 | 44.27 | 44.83 | 2,796,320 | -0.04(-0.10%) |
Jul 03, 2018 | 44.87 | 44.87 | 44.87 | 0 | +0.12(+0.27%) | |
Jul 02, 2018 | 44.99 | 45.09 | 43.77 | 44.75 | 4,255,647 | -0.52(-1.16%) |
Jun 29, 2018 | 48.61 | 45.23 | 45.27 | 5,733,458 | -1.22(-2.63%) | |
Jun 28, 2018 | 45.89 | 46.62 | 45.59 | 46.50 | 2,716,798 | +0.63(+1.37%) |
Jun 27, 2018 | 46.37 | 47.32 | 45.66 | 45.87 | 2,567,052 | -0.34(-0.73%) |
Jun 26, 2018 | 45.72 | 46.38 | 45.40 | 46.20 | 2,733,592 | +0.48(+1.05%) |
Jun 25, 2018 | 46.58 | 46.93 | 45.47 | 45.72 | 3,577,331 | -1.21(-2.58%) |
Jun 22, 2018 | 48.34 | 48.65 | 46.71 | 46.93 | 4,294,440 | -1.92(-3.93%) |
Jun 21, 2018 | 48.41 | 49.27 | 48.29 | 48.85 | 2,178,345 | +0.09(+0.18%) |
Jun 20, 2018 | 48.59 | 48.89 | 47.85 | 48.77 | 1,647,406 | +0.58(+1.21%) |
Jun 19, 2018 | 47.77 | 48.70 | 47.35 | 48.18 | 2,947,724 | +0.11(+0.23%) |
Jun 18, 2018 | 48.53 | 49.01 | 47.84 | 48.07 | 3,771,318 | -0.83(-1.71%) |
Jun 15, 2018 | 49.57 | 48.81 | 48.90 | 5,145,275 | -0.67(-1.35%) | |
Jun 14, 2018 | 49.09 | 49.71 | 48.46 | 49.57 | 2,617,001 | +0.37(+0.75%) |
Jun 13, 2018 | 49.92 | 50.20 | 49.05 | 49.20 | 2,948,615 | -0.62(-1.24%) |
Jun 12, 2018 | 50.27 | 50.36 | 49.09 | 49.82 | 2,832,257 | -0.06(-0.12%) |
Jun 11, 2018 | 50.86 | 51.08 | 49.57 | 49.88 | 4,098,654 | -0.78(-1.54%) |
Jun 08, 2018 | 49.95 | 50.90 | 49.56 | 50.67 | 3,268,732 | +1.09(+2.20%) |
Jun 07, 2018 | 48.89 | 49.90 | 48.72 | 49.57 | 2,202,982 | +0.56(+1.14%) |
Jun 06, 2018 | 48.42 | 49.02 | 2,591,720 | -0.05(-0.11%) | ||
Jun 05, 2018 | 47.79 | 49.26 | 47.50 | 49.07 | 4,380,640 | +1.13(+2.35%) |
Jun 04, 2018 | 47.23 | 48.07 | 46.92 | 47.94 | 3,561,409 | +0.90(+1.92%) |