Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 43.41 | 43.41 | 43.41 | 0 | -0.02(-0.05%) | |
Aug 30, 2018 | 43.42 | 43.49 | 43.33 | 43.42 | 2,840,972 | +0.00(+0.00%) |
Aug 29, 2018 | 43.41 | 43.58 | 43.37 | 43.42 | 4,067,018 | -0.03(-0.07%) |
Aug 28, 2018 | 43.50 | 43.54 | 43.37 | 43.45 | 3,674,136 | -0.05(-0.11%) |
Aug 27, 2018 | 43.65 | 43.65 | 43.45 | 43.50 | 3,011,994 | -0.04(-0.09%) |
Aug 24, 2018 | 43.52 | 43.68 | 43.45 | 43.54 | 8,477,834 | +0.19(+0.43%) |
Aug 23, 2018 | 43.20 | 43.38 | 43.16 | 43.36 | 2,843,817 | +0.11(+0.25%) |
Aug 22, 2018 | 43.11 | 43.26 | 43.09 | 43.25 | 2,569,900 | +0.19(+0.45%) |
Aug 21, 2018 | 43.06 | 43.23 | 43.04 | 43.05 | 3,200,444 | -0.02(-0.05%) |
Aug 20, 2018 | 42.98 | 43.11 | 42.94 | 43.07 | 3,873,909 | +0.09(+0.21%) |
Aug 17, 2018 | 42.91 | 43.05 | 42.90 | 42.98 | 2,783,795 | +0.02(+0.05%) |
Aug 16, 2018 | 42.85 | 43.10 | 42.82 | 42.96 | 5,936,617 | +0.02(+0.05%) |
Aug 15, 2018 | 42.87 | 43.02 | 42.86 | 42.94 | 3,731,645 | -0.04(-0.09%) |
Aug 14, 2018 | 42.82 | 43.12 | 42.80 | 42.98 | 4,914,580 | +0.17(+0.39%) |
Aug 13, 2018 | 42.77 | 43.03 | 42.72 | 42.82 | 5,979,411 | +0.08(+0.18%) |
Aug 10, 2018 | 42.68 | 42.88 | 42.58 | 42.74 | 5,101,595 | +0.02(+0.05%) |
Aug 09, 2018 | 43.05 | 43.06 | 42.69 | 42.72 | 5,906,075 | -0.34(-0.80%) |
Aug 08, 2018 | 43.17 | 43.20 | 43.05 | 43.06 | 4,299,154 | -0.09(-0.21%) |
Aug 07, 2018 | 43.24 | 43.26 | 42.99 | 43.15 | 7,024,227 | -0.09(-0.21%) |
Aug 06, 2018 | 43.41 | 43.43 | 43.22 | 43.24 | 8,193,882 | -0.19(-0.43%) |
Aug 03, 2018 | 43.39 | 43.43 | 43.37 | 43.43 | 4,043,030 | +0.05(+0.11%) |
Aug 02, 2018 | 43.38 | 43.44 | 43.36 | 43.38 | 3,110,666 | -0.05(-0.11%) |
Aug 01, 2018 | 43.50 | 43.54 | 43.34 | 43.43 | 6,493,122 | -0.13(-0.29%) |
Jul 31, 2018 | 43.36 | 43.60 | 43.36 | 43.56 | 6,385,569 | +0.17(+0.39%) |
Jul 30, 2018 | 43.33 | 43.47 | 43.30 | 43.39 | 5,804,358 | +0.07(+0.16%) |
Jul 27, 2018 | 43.31 | 43.35 | 43.26 | 43.32 | 4,110,529 | +0.07(+0.16%) |
Jul 26, 2018 | 43.54 | 43.25 | 43.25 | 7,666,849 | -0.15(-0.34%) | |
Jul 25, 2018 | 43.34 | 43.43 | 43.30 | 43.40 | 8,050,804 | +0.07(+0.16%) |
Jul 24, 2018 | 43.32 | 43.35 | 43.27 | 43.33 | 6,483,462 | +0.02(+0.05%) |
Jul 23, 2018 | 43.32 | 43.34 | 43.25 | 43.31 | 6,612,066 | -0.02(-0.05%) |
Jul 20, 2018 | 43.34 | 43.35 | 43.30 | 43.33 | 8,926,722 | -0.01(-0.02%) |
Jul 19, 2018 | 43.38 | 43.41 | 43.30 | 43.34 | 8,543,521 | -0.03(-0.07%) |
Jul 18, 2018 | 43.44 | 43.47 | 43.34 | 43.37 | 10,900,244 | -0.07(-0.16%) |
Jul 17, 2018 | 43.40 | 43.47 | 43.37 | 43.44 | 8,068,031 | +0.04(+0.09%) |
Jul 16, 2018 | 43.41 | 43.44 | 43.35 | 43.40 | 8,982,043 | -0.01(-0.02%) |
Jul 13, 2018 | 43.54 | 43.41 | 21,625,600 | -0.09(-0.20%) | ||
Jul 12, 2018 | 43.25 | 43.55 | 43.18 | 43.50 | 77,746,232 | +6.84(+18.65%) |
Jul 11, 2018 | 36.33 | 36.70 | 36.30 | 36.66 | 2,870,646 | +0.06(+0.16%) |
Jul 10, 2018 | 36.61 | 36.65 | 36.40 | 36.60 | 2,040,488 | +0.13(+0.35%) |
Jul 09, 2018 | 36.25 | 36.47 | 36.20 | 36.47 | 1,458,528 | +0.29(+0.79%) |
Jul 06, 2018 | 35.96 | 36.35 | 35.83 | 36.19 | 1,458,080 | +0.26(+0.71%) |
Jul 05, 2018 | 35.56 | 35.93 | 35.45 | 35.93 | 1,878,003 | +0.55(+1.56%) |
Jul 03, 2018 | 35.38 | 35.38 | 35.38 | 0 | -0.24(-0.66%) | |
Jul 02, 2018 | 35.02 | 35.63 | 34.95 | 35.62 | 2,114,514 | +0.49(+1.40%) |
Jun 29, 2018 | 34.95 | 35.29 | 34.95 | 35.12 | 2,707,494 | +0.13(+0.37%) |
Jun 28, 2018 | 34.75 | 35.02 | 34.49 | 34.99 | 2,237,341 | +0.21(+0.59%) |
Jun 27, 2018 | 35.68 | 35.74 | 34.79 | 34.79 | 2,266,935 | -0.85(-2.38%) |
Jun 26, 2018 | 35.47 | 35.75 | 35.42 | 35.63 | 3,031,258 | +0.32(+0.89%) |
Jun 25, 2018 | 35.51 | 35.62 | 34.96 | 35.32 | 3,261,919 | -0.30(-0.83%) |
Jun 22, 2018 | 35.69 | 35.71 | 35.40 | 35.62 | 2,175,930 | +0.02(+0.06%) |
Jun 21, 2018 | 35.83 | 36.00 | 35.42 | 35.60 | 2,418,741 | -0.26(-0.71%) |
Jun 20, 2018 | 36.38 | 36.41 | 35.81 | 35.85 | 2,918,234 | -0.53(-1.46%) |
Jun 19, 2018 | 36.23 | 36.44 | 36.14 | 36.38 | 2,602,131 | -0.17(-0.46%) |
Jun 18, 2018 | 36.44 | 36.69 | 36.26 | 36.55 | 1,669,752 | -0.17(-0.46%) |
Jun 15, 2018 | 36.80 | 36.51 | 36.72 | 4,331,175 | +0.21(+0.57%) | |
Jun 14, 2018 | 36.66 | 36.75 | 35.96 | 36.51 | 2,502,983 | +0.00(+0.00%) |
Jun 13, 2018 | 36.33 | 36.71 | 36.28 | 36.51 | 2,792,992 | +0.20(+0.54%) |
Jun 12, 2018 | 35.97 | 36.34 | 35.85 | 36.31 | 2,934,963 | +0.45(+1.26%) |
Jun 11, 2018 | 35.74 | 36.04 | 35.65 | 35.86 | 2,655,382 | +0.12(+0.33%) |
Jun 08, 2018 | 35.66 | 35.84 | 35.50 | 35.74 | 2,426,566 | -0.05(-0.14%) |
Jun 07, 2018 | 35.93 | 35.99 | 35.62 | 35.79 | 1,761,952 | -0.13(-0.36%) |
Jun 06, 2018 | 35.94 | 35.92 | 1,467,042 | +0.33(+0.91%) | ||
Jun 05, 2018 | 35.61 | 35.79 | 35.45 | 35.60 | 2,744,068 | +0.03(+0.08%) |
Jun 04, 2018 | 35.68 | 35.75 | 35.48 | 35.57 | 2,366,661 | +0.09(+0.25%) |