Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 43.75 | 43.75 | 43.75 | 0 | +0.28(+0.64%) | |
Aug 30, 2018 | 43.72 | 43.75 | 43.39 | 43.48 | 1,213,809 | -0.07(-0.17%) |
Aug 29, 2018 | 43.83 | 43.83 | 43.44 | 43.55 | 1,841,834 | -0.41(-0.93%) |
Aug 28, 2018 | 43.51 | 43.97 | 43.37 | 43.96 | 1,532,967 | +0.52(+1.20%) |
Aug 27, 2018 | 43.71 | 43.74 | 43.13 | 43.44 | 1,606,616 | -0.17(-0.39%) |
Aug 24, 2018 | 43.37 | 43.69 | 43.27 | 43.61 | 988,417 | +0.11(+0.26%) |
Aug 23, 2018 | 43.54 | 43.64 | 43.36 | 43.50 | 1,270,272 | -0.02(-0.05%) |
Aug 22, 2018 | 43.67 | 43.76 | 43.28 | 43.52 | 1,177,653 | -0.09(-0.20%) |
Aug 21, 2018 | 43.72 | 43.72 | 43.36 | 43.61 | 1,820,385 | -0.13(-0.31%) |
Aug 20, 2018 | 43.86 | 44.09 | 43.69 | 43.75 | 1,447,318 | -0.05(-0.12%) |
Aug 17, 2018 | 43.28 | 43.83 | 43.12 | 43.80 | 2,039,988 | +0.48(+1.12%) |
Aug 16, 2018 | 42.90 | 43.34 | 42.79 | 43.31 | 1,621,163 | +0.44(+1.02%) |
Aug 15, 2018 | 42.48 | 42.92 | 42.41 | 42.87 | 1,676,126 | +0.39(+0.93%) |
Aug 14, 2018 | 42.26 | 42.60 | 42.11 | 42.48 | 1,792,173 | +0.27(+0.63%) |
Aug 13, 2018 | 42.13 | 42.27 | 42.03 | 42.21 | 1,288,839 | +0.16(+0.37%) |
Aug 10, 2018 | 42.35 | 42.59 | 42.06 | 42.06 | 1,304,318 | -0.35(-0.82%) |
Aug 09, 2018 | 42.58 | 42.65 | 42.34 | 42.41 | 1,734,378 | -0.13(-0.30%) |
Aug 08, 2018 | 42.64 | 42.70 | 42.38 | 42.53 | 1,593,316 | -0.07(-0.17%) |
Aug 07, 2018 | 42.87 | 42.87 | 42.37 | 42.61 | 2,053,906 | -0.27(-0.62%) |
Aug 06, 2018 | 43.01 | 43.08 | 42.70 | 42.87 | 2,222,307 | -0.04(-0.10%) |
Aug 03, 2018 | 42.39 | 42.97 | 42.35 | 42.92 | 1,972,938 | +0.57(+1.34%) |
Aug 02, 2018 | 41.59 | 42.55 | 41.48 | 42.35 | 3,042,673 | +0.69(+1.66%) |
Aug 01, 2018 | 41.18 | 41.73 | 40.94 | 41.66 | 2,746,494 | +0.16(+0.38%) |
Jul 31, 2018 | 41.16 | 41.82 | 41.08 | 41.51 | 4,905,080 | +0.46(+1.12%) |
Jul 30, 2018 | 40.78 | 41.14 | 40.53 | 41.04 | 1,969,943 | +0.24(+0.60%) |
Jul 27, 2018 | 41.47 | 41.50 | 40.65 | 40.80 | 1,999,694 | -0.53(-1.29%) |
Jul 26, 2018 | 41.33 | 41.64 | 41.27 | 41.33 | 1,691,832 | +0.01(+0.02%) |
Jul 25, 2018 | 40.82 | 41.43 | 40.71 | 41.33 | 2,251,513 | +0.59(+1.46%) |
Jul 24, 2018 | 41.03 | 41.04 | 40.70 | 40.73 | 2,143,770 | -0.39(-0.94%) |
Jul 23, 2018 | 41.16 | 41.22 | 40.78 | 41.12 | 2,368,464 | -0.01(-0.04%) |
Jul 20, 2018 | 41.29 | 41.39 | 40.95 | 41.13 | 2,148,670 | -0.24(-0.57%) |
Jul 19, 2018 | 40.75 | 41.45 | 40.59 | 41.37 | 2,569,252 | +0.62(+1.53%) |
Jul 18, 2018 | 40.56 | 40.79 | 40.38 | 40.75 | 2,350,500 | +0.19(+0.46%) |
Jul 17, 2018 | 40.74 | 40.82 | 40.47 | 40.56 | 1,901,955 | -0.14(-0.35%) |
Jul 16, 2018 | 40.79 | 40.84 | 40.34 | 40.70 | 1,989,801 | -0.18(-0.44%) |
Jul 13, 2018 | 41.17 | 41.37 | 40.83 | 40.88 | 1,227,472 | -0.20(-0.49%) |
Jul 12, 2018 | 40.94 | 41.18 | 40.74 | 41.08 | 1,683,239 | +0.21(+0.51%) |
Jul 11, 2018 | 41.11 | 41.31 | 40.84 | 40.87 | 1,360,322 | -0.24(-0.60%) |
Jul 10, 2018 | 40.97 | 41.24 | 40.74 | 41.12 | 2,443,660 | +0.44(+1.08%) |
Jul 09, 2018 | 41.20 | 41.20 | 40.40 | 40.68 | 2,023,613 | -0.52(-1.26%) |
Jul 06, 2018 | 41.03 | 41.35 | 40.90 | 41.20 | 2,808,909 | +0.31(+0.76%) |
Jul 05, 2018 | 40.26 | 40.93 | 40.05 | 40.89 | 2,774,409 | +0.75(+1.87%) |
Jul 03, 2018 | 40.14 | 40.14 | 40.14 | 0 | +0.64(+1.63%) | |
Jul 02, 2018 | 39.84 | 40.10 | 39.09 | 39.49 | 4,351,965 | -0.38(-0.95%) |
Jun 29, 2018 | 39.94 | 40.28 | 39.63 | 39.87 | 3,263,259 | -0.21(-0.54%) |
Jun 28, 2018 | 40.07 | 40.20 | 39.52 | 40.09 | 3,934,704 | -0.17(-0.42%) |
Jun 27, 2018 | 40.35 | 40.60 | 40.11 | 40.26 | 3,289,435 | +0.13(+0.33%) |
Jun 26, 2018 | 40.05 | 40.52 | 39.89 | 40.12 | 4,337,154 | +0.08(+0.20%) |
Jun 25, 2018 | 39.78 | 40.20 | 39.60 | 40.04 | 4,137,360 | +0.34(+0.86%) |
Jun 22, 2018 | 39.53 | 39.82 | 39.39 | 39.70 | 3,840,628 | +0.19(+0.49%) |
Jun 21, 2018 | 39.49 | 39.71 | 39.37 | 39.51 | 2,221,001 | +0.02(+0.06%) |
Jun 20, 2018 | 39.11 | 39.53 | 38.96 | 39.49 | 3,726,368 | +0.47(+1.19%) |
Jun 19, 2018 | 38.99 | 39.23 | 38.89 | 39.02 | 2,908,056 | -0.03(-0.08%) |
Jun 18, 2018 | 39.09 | 39.28 | 38.88 | 39.05 | 2,431,792 | -0.05(-0.13%) |
Jun 15, 2018 | 39.46 | 39.05 | 39.11 | 3,970,910 | -0.01(-0.04%) | |
Jun 14, 2018 | 38.80 | 39.38 | 38.80 | 39.12 | 2,708,878 | +0.44(+1.13%) |
Jun 13, 2018 | 39.94 | 39.94 | 38.66 | 38.68 | 3,325,987 | -1.16(-2.91%) |
Jun 12, 2018 | 39.38 | 39.95 | 39.35 | 39.84 | 2,729,525 | +0.43(+1.09%) |
Jun 11, 2018 | 39.36 | 39.48 | 39.21 | 39.42 | 1,350,775 | +0.09(+0.23%) |
Jun 08, 2018 | 39.42 | 39.57 | 39.29 | 39.33 | 1,408,146 | -0.06(-0.15%) |
Jun 07, 2018 | 39.32 | 39.62 | 39.19 | 39.39 | 1,582,193 | +0.06(+0.15%) |
Jun 06, 2018 | 39.33 | 38.93 | 39.33 | 2,015,211 | +0.20(+0.51%) | |
Jun 05, 2018 | 39.34 | 39.52 | 39.11 | 39.13 | 2,599,690 | -0.12(-0.30%) |
Jun 04, 2018 | 39.30 | 39.33 | 38.90 | 39.25 | 2,799,106 | +0.09(+0.23%) |