Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 47.04 | 47.04 | 47.04 | 0 | -0.02(-0.04%) | |
Aug 30, 2018 | 47.08 | 47.31 | 46.98 | 47.06 | 1,494,169 | -0.20(-0.42%) |
Aug 29, 2018 | 47.05 | 47.38 | 46.98 | 47.26 | 1,450,382 | +0.35(+0.75%) |
Aug 28, 2018 | 47.00 | 47.18 | 46.67 | 46.91 | 793,330 | +0.07(+0.15%) |
Aug 27, 2018 | 46.98 | 47.17 | 46.70 | 46.84 | 1,141,776 | +0.02(+0.04%) |
Aug 24, 2018 | 46.62 | 46.94 | 46.54 | 46.82 | 888,400 | +0.45(+0.97%) |
Aug 23, 2018 | 45.62 | 46.73 | 45.58 | 46.37 | 1,475,937 | +0.62(+1.36%) |
Aug 22, 2018 | 45.40 | 45.83 | 45.25 | 45.75 | 701,755 | +0.35(+0.77%) |
Aug 21, 2018 | 45.12 | 45.64 | 45.10 | 45.40 | 1,257,061 | +0.32(+0.71%) |
Aug 20, 2018 | 45.20 | 45.36 | 44.83 | 45.08 | 1,095,028 | -0.10(-0.22%) |
Aug 17, 2018 | 45.22 | 45.38 | 44.69 | 45.18 | 978,200 | -0.19(-0.42%) |
Aug 16, 2018 | 45.58 | 45.73 | 45.27 | 45.37 | 1,379,310 | -0.07(-0.15%) |
Aug 15, 2018 | 45.61 | 45.82 | 45.10 | 45.44 | 1,519,990 | -0.56(-1.22%) |
Aug 14, 2018 | 45.66 | 46.10 | 45.42 | 46.00 | 1,345,669 | +0.64(+1.41%) |
Aug 13, 2018 | 45.31 | 45.68 | 45.09 | 45.36 | 2,240,040 | +0.16(+0.35%) |
Aug 10, 2018 | 45.12 | 45.52 | 45.04 | 45.20 | 835,600 | -0.13(-0.29%) |
Aug 09, 2018 | 45.19 | 45.58 | 44.97 | 45.33 | 1,080,168 | +0.26(+0.58%) |
Aug 08, 2018 | 45.07 | 45.33 | 44.86 | 45.07 | 1,275,495 | -0.09(-0.20%) |
Aug 07, 2018 | 45.08 | 45.47 | 45.03 | 45.16 | 926,063 | +0.07(+0.16%) |
Aug 06, 2018 | 44.74 | 45.30 | 44.60 | 45.09 | 962,283 | +0.32(+0.71%) |
Aug 03, 2018 | 44.81 | 44.96 | 44.38 | 44.77 | 777,000 | +0.07(+0.16%) |
Aug 02, 2018 | 43.68 | 44.74 | 43.56 | 44.70 | 1,599,514 | +0.71(+1.61%) |
Aug 01, 2018 | 44.21 | 44.58 | 43.87 | 43.99 | 1,948,946 | -0.10(-0.23%) |
Jul 31, 2018 | 44.20 | 44.48 | 43.83 | 44.09 | 1,928,236 | +0.18(+0.41%) |
Jul 30, 2018 | 45.02 | 45.29 | 43.86 | 43.91 | 1,848,559 | -1.33(-2.94%) |
Jul 27, 2018 | 46.25 | 46.45 | 44.83 | 45.24 | 1,527,600 | -1.02(-2.20%) |
Jul 26, 2018 | 46.99 | 46.23 | 46.26 | 2,199,853 | -0.54(-1.15%) | |
Jul 25, 2018 | 45.60 | 46.82 | 45.56 | 46.80 | 2,503,599 | +1.30(+2.86%) |
Jul 24, 2018 | 45.80 | 46.55 | 45.24 | 45.50 | 3,037,526 | +0.35(+0.78%) |
Jul 23, 2018 | 44.98 | 45.21 | 44.82 | 45.15 | 1,359,088 | +0.01(+0.02%) |
Jul 20, 2018 | 45.15 | 45.59 | 45.00 | 45.14 | 1,705,431 | -0.09(-0.20%) |
Jul 19, 2018 | 45.27 | 45.52 | 44.88 | 45.23 | 849,962 | -0.29(-0.64%) |
Jul 18, 2018 | 45.56 | 45.72 | 45.25 | 45.52 | 994,429 | -0.14(-0.31%) |
Jul 17, 2018 | 44.83 | 45.76 | 44.81 | 45.66 | 1,643,214 | +0.59(+1.31%) |
Jul 16, 2018 | 45.31 | 45.37 | 44.97 | 45.07 | 756,557 | -0.22(-0.49%) |
Jul 13, 2018 | 45.67 | 45.73 | 45.20 | 45.29 | 978,421 | -0.28(-0.61%) |
Jul 12, 2018 | 44.77 | 45.64 | 44.77 | 45.57 | 1,375,400 | +0.97(+2.17%) |
Jul 11, 2018 | 44.52 | 44.67 | 44.28 | 44.60 | 1,023,266 | -0.18(-0.40%) |
Jul 10, 2018 | 44.71 | 44.94 | 44.54 | 44.78 | 1,420,382 | -0.09(-0.20%) |
Jul 09, 2018 | 45.10 | 45.38 | 44.53 | 44.87 | 1,637,267 | -0.01(-0.02%) |
Jul 06, 2018 | 44.54 | 45.04 | 44.52 | 44.88 | 1,539,936 | +0.42(+0.94%) |
Jul 05, 2018 | 44.47 | 43.73 | 44.46 | 1,470,513 | +0.65(+1.48%) | |
Jul 03, 2018 | 43.81 | 43.81 | 43.81 | 0 | +0.04(+0.09%) | |
Jul 02, 2018 | 42.95 | 43.79 | 42.84 | 43.77 | 1,202,315 | +0.46(+1.06%) |
Jun 29, 2018 | 43.53 | 43.09 | 43.31 | 1,563,916 | +0.21(+0.49%) | |
Jun 28, 2018 | 42.72 | 43.17 | 42.49 | 43.10 | 1,209,145 | +0.24(+0.56%) |
Jun 27, 2018 | 43.60 | 44.11 | 42.85 | 42.86 | 2,326,505 | -0.67(-1.54%) |
Jun 26, 2018 | 43.35 | 43.79 | 43.27 | 43.53 | 2,891,427 | +0.19(+0.44%) |
Jun 25, 2018 | 43.54 | 43.79 | 42.96 | 43.34 | 1,793,143 | -0.53(-1.21%) |
Jun 22, 2018 | 44.92 | 45.00 | 43.86 | 43.87 | 2,836,722 | -1.03(-2.29%) |
Jun 21, 2018 | 45.22 | 45.46 | 44.82 | 44.90 | 1,626,702 | -0.30(-0.66%) |
Jun 20, 2018 | 44.87 | 45.38 | 44.87 | 45.20 | 1,813,474 | +0.28(+0.62%) |
Jun 19, 2018 | 44.69 | 44.97 | 44.40 | 44.92 | 1,505,936 | -0.26(-0.58%) |
Jun 18, 2018 | 44.70 | 45.23 | 44.20 | 45.18 | 1,450,188 | +0.16(+0.36%) |
Jun 15, 2018 | 45.14 | 44.94 | 45.02 | 3,130,023 | +0.08(+0.18%) | |
Jun 14, 2018 | 44.84 | 45.17 | 44.60 | 44.94 | 1,596,508 | +0.36(+0.81%) |
Jun 13, 2018 | 44.40 | 44.80 | 44.37 | 44.58 | 2,341,949 | +0.07(+0.16%) |
Jun 12, 2018 | 44.20 | 44.53 | 44.13 | 44.51 | 1,589,582 | +0.26(+0.59%) |
Jun 11, 2018 | 44.14 | 44.33 | 43.91 | 44.25 | 1,037,133 | +0.18(+0.41%) |
Jun 08, 2018 | 43.92 | 44.15 | 43.66 | 44.07 | 1,479,586 | -0.01(-0.02%) |
Jun 07, 2018 | 44.06 | 44.50 | 43.79 | 44.08 | 3,378,924 | -0.04(-0.09%) |
Jun 06, 2018 | 44.18 | 44.12 | 1,315,666 | +0.43(+0.98%) | ||
Jun 05, 2018 | 43.21 | 43.75 | 43.19 | 43.69 | 1,889,607 | +0.27(+0.62%) |
Jun 04, 2018 | 43.41 | 43.58 | 42.88 | 43.42 | 1,314,063 | +0.21(+0.49%) |