Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 54.40 | 54.40 | 54.40 | 0 | +0.84(+1.57%) | |
Aug 30, 2018 | 52.39 | 53.59 | 52.39 | 53.56 | 2,394,507 | +0.75(+1.42%) |
Aug 29, 2018 | 53.10 | 53.13 | 51.56 | 52.81 | 3,370,057 | -0.52(-0.98%) |
Aug 28, 2018 | 52.29 | 53.65 | 52.15 | 53.34 | 2,711,943 | +1.20(+2.31%) |
Aug 27, 2018 | 53.34 | 53.34 | 51.89 | 52.14 | 2,939,035 | -1.26(-2.37%) |
Aug 24, 2018 | 53.15 | 53.99 | 52.98 | 53.40 | 5,925,911 | +0.05(+0.10%) |
Aug 23, 2018 | 52.31 | 53.50 | 51.98 | 53.35 | 3,120,552 | +1.23(+2.36%) |
Aug 22, 2018 | 52.97 | 53.33 | 52.07 | 52.12 | 2,538,379 | -0.67(-1.27%) |
Aug 21, 2018 | 53.12 | 53.39 | 52.05 | 52.79 | 5,147,784 | -0.18(-0.34%) |
Aug 20, 2018 | 51.10 | 53.12 | 50.83 | 52.97 | 10,503,810 | +2.05(+4.02%) |
Aug 17, 2018 | 47.88 | 50.98 | 47.56 | 50.92 | 19,848,028 | +5.94(+13.20%) |
Aug 16, 2018 | 44.84 | 45.29 | 43.82 | 44.98 | 6,576,167 | +0.36(+0.81%) |
Aug 15, 2018 | 46.48 | 46.53 | 44.30 | 44.62 | 4,263,381 | -2.60(-5.50%) |
Aug 14, 2018 | 45.93 | 47.30 | 45.87 | 47.22 | 3,351,424 | +1.66(+3.64%) |
Aug 13, 2018 | 45.35 | 45.86 | 45.22 | 45.56 | 2,082,593 | +0.32(+0.70%) |
Aug 10, 2018 | 44.97 | 45.86 | 44.80 | 45.24 | 2,570,606 | +0.03(+0.06%) |
Aug 09, 2018 | 44.49 | 45.32 | 44.34 | 45.22 | 2,197,667 | +0.84(+1.90%) |
Aug 08, 2018 | 43.61 | 44.43 | 43.60 | 44.37 | 1,856,249 | +0.50(+1.14%) |
Aug 07, 2018 | 43.70 | 44.18 | 43.07 | 43.87 | 3,429,678 | +0.05(+0.12%) |
Aug 06, 2018 | 43.23 | 43.95 | 43.19 | 43.82 | 2,029,847 | +0.30(+0.69%) |
Aug 03, 2018 | 43.85 | 44.29 | 43.00 | 43.52 | 2,560,612 | -0.15(-0.34%) |
Aug 02, 2018 | 43.19 | 43.87 | 42.92 | 43.67 | 2,597,856 | +0.42(+0.98%) |
Aug 01, 2018 | 44.74 | 44.94 | 43.16 | 43.25 | 2,307,450 | -1.85(-4.10%) |
Jul 31, 2018 | 45.45 | 45.69 | 44.82 | 45.10 | 1,660,301 | -0.07(-0.15%) |
Jul 30, 2018 | 44.65 | 45.44 | 44.65 | 45.17 | 1,450,350 | +0.45(+1.00%) |
Jul 27, 2018 | 45.54 | 45.85 | 44.58 | 44.72 | 1,477,700 | -0.74(-1.63%) |
Jul 26, 2018 | 46.08 | 46.71 | 45.40 | 45.46 | 1,373,356 | -0.50(-1.09%) |
Jul 25, 2018 | 45.42 | 45.97 | 45.32 | 45.96 | 1,662,550 | +0.77(+1.69%) |
Jul 24, 2018 | 45.74 | 45.78 | 45.03 | 45.19 | 1,680,442 | -0.50(-1.09%) |
Jul 23, 2018 | 45.16 | 46.03 | 45.10 | 45.69 | 1,982,200 | +0.44(+0.97%) |
Jul 20, 2018 | 46.26 | 46.99 | 45.19 | 45.25 | 5,288,263 | -1.24(-2.67%) |
Jul 19, 2018 | 45.60 | 46.54 | 45.60 | 46.49 | 1,353,464 | +0.83(+1.83%) |
Jul 18, 2018 | 45.09 | 45.76 | 45.01 | 45.66 | 1,528,024 | +0.65(+1.43%) |
Jul 17, 2018 | 44.96 | 45.35 | 44.45 | 45.01 | 1,555,036 | -0.10(-0.23%) |
Jul 16, 2018 | 44.95 | 45.40 | 44.50 | 45.11 | 1,490,439 | +0.22(+0.48%) |
Jul 13, 2018 | 45.82 | 46.34 | 44.76 | 44.90 | 2,687,631 | -1.04(-2.27%) |
Jul 12, 2018 | 46.08 | 46.20 | 45.12 | 45.94 | 3,780,875 | -0.03(-0.06%) |
Jul 11, 2018 | 44.77 | 46.08 | 44.43 | 45.97 | 3,553,336 | +1.14(+2.55%) |
Jul 10, 2018 | 44.74 | 45.11 | 43.29 | 44.82 | 8,919,407 | -1.23(-2.67%) |
Jul 09, 2018 | 46.46 | 46.56 | 45.27 | 46.05 | 4,799,770 | -0.37(-0.80%) |
Jul 06, 2018 | 45.61 | 46.54 | 45.51 | 46.42 | 3,803,076 | +0.71(+1.56%) |
Jul 05, 2018 | 44.64 | 45.75 | 44.47 | 45.71 | 4,333,630 | +1.50(+3.39%) |
Jul 03, 2018 | 44.21 | 44.21 | 44.21 | 0 | +0.58(+1.32%) | |
Jul 02, 2018 | 43.02 | 43.63 | 42.27 | 43.63 | 2,610,563 | -0.92(-2.07%) |
Jun 29, 2018 | 45.33 | 45.44 | 44.49 | 44.55 | 1,772,445 | -0.52(-1.15%) |
Jun 28, 2018 | 44.09 | 45.22 | 43.91 | 45.07 | 1,513,868 | +0.90(+2.05%) |
Jun 27, 2018 | 44.24 | 44.92 | 44.07 | 44.17 | 2,019,774 | -0.21(-0.47%) |
Jun 26, 2018 | 43.96 | 44.45 | 43.32 | 44.37 | 2,453,712 | +0.58(+1.32%) |
Jun 25, 2018 | 44.03 | 44.46 | 43.60 | 43.80 | 2,010,007 | -0.46(-1.03%) |
Jun 22, 2018 | 45.60 | 45.65 | 44.18 | 44.25 | 2,406,257 | -1.16(-2.56%) |
Jun 21, 2018 | 44.96 | 45.59 | 44.73 | 45.41 | 2,402,305 | +0.82(+1.83%) |
Jun 20, 2018 | 44.30 | 44.67 | 43.92 | 44.60 | 1,275,244 | +0.56(+1.27%) |
Jun 19, 2018 | 43.92 | 44.39 | 43.73 | 44.04 | 2,009,095 | -0.36(-0.81%) |
Jun 18, 2018 | 43.32 | 44.43 | 43.25 | 44.40 | 2,068,579 | +0.96(+2.20%) |
Jun 15, 2018 | 43.48 | 42.91 | 43.44 | 2,779,187 | +0.53(+1.24%) | |
Jun 14, 2018 | 44.20 | 44.20 | 42.79 | 42.91 | 3,519,840 | -1.39(-3.15%) |
Jun 13, 2018 | 45.73 | 45.82 | 44.26 | 44.30 | 2,345,899 | -1.24(-2.72%) |
Jun 12, 2018 | 45.07 | 45.91 | 44.80 | 45.54 | 2,447,987 | +0.58(+1.28%) |
Jun 11, 2018 | 45.17 | 45.67 | 44.89 | 44.97 | 2,214,103 | -0.18(-0.40%) |
Jun 08, 2018 | 44.67 | 45.22 | 44.36 | 45.15 | 1,888,332 | +0.24(+0.54%) |
Jun 07, 2018 | 44.74 | 45.96 | 44.24 | 44.91 | 2,862,852 | +0.30(+0.68%) |
Jun 06, 2018 | 44.74 | 44.61 | 2,004,427 | +0.09(+0.19%) | ||
Jun 05, 2018 | 43.88 | 44.77 | 43.70 | 44.52 | 3,305,459 | +0.68(+1.55%) |
Jun 04, 2018 | 42.88 | 43.89 | 42.80 | 43.84 | 2,163,740 | +1.17(+2.74%) |