Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 46.94 | 46.94 | 46.94 | 0 | -0.18(-0.38%) | |
Aug 30, 2018 | 47.54 | 47.97 | 47.06 | 47.11 | 977,669 | -0.64(-1.34%) |
Aug 29, 2018 | 47.62 | 48.04 | 47.49 | 47.75 | 1,181,330 | +0.09(+0.20%) |
Aug 28, 2018 | 47.77 | 48.08 | 47.46 | 47.66 | 1,052,903 | +0.08(+0.18%) |
Aug 27, 2018 | 47.04 | 47.96 | 46.75 | 47.57 | 1,301,806 | +0.94(+2.01%) |
Aug 24, 2018 | 46.99 | 47.07 | 46.54 | 46.64 | 951,966 | +0.03(+0.06%) |
Aug 23, 2018 | 47.25 | 47.36 | 46.54 | 46.61 | 1,330,757 | -0.70(-1.49%) |
Aug 22, 2018 | 47.50 | 47.68 | 47.17 | 47.31 | 627,593 | -0.19(-0.39%) |
Aug 21, 2018 | 46.90 | 47.88 | 46.77 | 47.50 | 948,645 | +0.63(+1.34%) |
Aug 20, 2018 | 46.69 | 47.00 | 46.54 | 46.87 | 697,494 | +0.04(+0.08%) |
Aug 17, 2018 | 46.47 | 47.01 | 46.27 | 46.83 | 1,037,431 | +0.36(+0.77%) |
Aug 16, 2018 | 46.16 | 47.06 | 45.94 | 46.48 | 1,091,764 | +0.78(+1.70%) |
Aug 15, 2018 | 45.98 | 46.19 | 45.40 | 45.70 | 985,471 | -0.70(-1.51%) |
Aug 14, 2018 | 45.99 | 46.70 | 45.90 | 46.40 | 1,242,867 | +0.50(+1.08%) |
Aug 13, 2018 | 46.09 | 46.38 | 45.72 | 45.91 | 1,363,036 | -0.26(-0.57%) |
Aug 10, 2018 | 46.60 | 46.77 | 45.65 | 46.17 | 1,280,278 | -1.07(-2.26%) |
Aug 09, 2018 | 47.70 | 48.04 | 47.23 | 47.24 | 1,047,779 | -0.43(-0.90%) |
Aug 08, 2018 | 47.41 | 47.82 | 47.13 | 47.67 | 814,204 | +0.20(+0.41%) |
Aug 07, 2018 | 47.19 | 48.10 | 47.19 | 47.47 | 1,309,961 | +0.36(+0.76%) |
Aug 06, 2018 | 46.83 | 47.31 | 46.39 | 47.11 | 1,524,598 | +0.33(+0.70%) |
Aug 03, 2018 | 46.98 | 47.30 | 46.61 | 46.79 | 1,087,580 | -0.08(-0.18%) |
Aug 02, 2018 | 45.84 | 47.76 | 45.84 | 46.87 | 2,156,512 | +0.41(+0.89%) |
Aug 01, 2018 | 47.63 | 47.93 | 46.02 | 46.46 | 2,349,460 | -0.89(-1.88%) |
Jul 31, 2018 | 47.89 | 48.02 | 47.22 | 47.35 | 1,464,087 | -0.50(-1.04%) |
Jul 30, 2018 | 47.84 | 48.19 | 47.59 | 47.84 | 1,462,272 | +0.11(+0.24%) |
Jul 27, 2018 | 47.67 | 48.25 | 47.44 | 47.73 | 1,180,514 | +0.18(+0.37%) |
Jul 26, 2018 | 47.01 | 47.71 | 46.87 | 47.55 | 1,874,135 | +0.54(+1.16%) |
Jul 25, 2018 | 46.80 | 47.09 | 46.36 | 47.01 | 1,076,968 | +0.14(+0.30%) |
Jul 24, 2018 | 46.87 | 47.48 | 46.60 | 46.87 | 1,259,662 | +0.26(+0.56%) |
Jul 23, 2018 | 45.91 | 46.88 | 45.85 | 46.61 | 1,587,177 | +0.71(+1.55%) |
Jul 20, 2018 | 46.30 | 45.66 | 45.90 | 2,018,686 | +0.12(+0.27%) | |
Jul 19, 2018 | 45.76 | 45.98 | 45.09 | 45.77 | 2,681,622 | -0.25(-0.55%) |
Jul 18, 2018 | 45.24 | 46.17 | 45.20 | 46.03 | 1,169,237 | +0.84(+1.87%) |
Jul 17, 2018 | 45.01 | 45.37 | 44.77 | 45.18 | 1,053,346 | +0.26(+0.58%) |
Jul 16, 2018 | 44.56 | 45.06 | 44.17 | 44.92 | 1,591,663 | +0.50(+1.12%) |
Jul 13, 2018 | 44.51 | 44.71 | 43.97 | 44.42 | 1,371,308 | -0.12(-0.27%) |
Jul 12, 2018 | 45.01 | 45.12 | 44.10 | 44.55 | 1,387,302 | -0.09(-0.21%) |
Jul 11, 2018 | 44.89 | 45.16 | 44.31 | 44.64 | 1,686,478 | -0.69(-1.53%) |
Jul 10, 2018 | 45.93 | 46.15 | 44.91 | 45.33 | 2,012,437 | -0.49(-1.06%) |
Jul 09, 2018 | 44.51 | 46.10 | 44.43 | 45.82 | 1,756,129 | +1.70(+3.84%) |
Jul 06, 2018 | 43.51 | 44.35 | 43.31 | 44.12 | 1,105,010 | +0.24(+0.56%) |
Jul 05, 2018 | 44.30 | 44.41 | 43.77 | 43.88 | 1,325,457 | -0.12(-0.28%) |
Jul 03, 2018 | 44.00 | 44.00 | 44.00 | 0 | -0.26(-0.59%) | |
Jul 02, 2018 | 43.67 | 44.35 | 43.65 | 44.26 | 1,198,604 | +0.22(+0.49%) |
Jun 29, 2018 | 44.67 | 45.22 | 44.04 | 44.05 | 1,524,058 | -0.14(-0.32%) |
Jun 28, 2018 | 44.57 | 44.82 | 43.54 | 44.19 | 3,016,287 | -0.49(-1.09%) |
Jun 27, 2018 | 45.88 | 46.20 | 44.64 | 44.68 | 1,631,876 | -1.31(-2.85%) |
Jun 26, 2018 | 46.15 | 46.58 | 45.87 | 45.99 | 2,886,172 | -0.06(-0.12%) |
Jun 25, 2018 | 45.97 | 46.31 | 45.59 | 46.05 | 1,868,693 | -0.23(-0.49%) |
Jun 22, 2018 | 46.86 | 47.20 | 46.05 | 46.27 | 3,078,088 | +0.09(+0.20%) |
Jun 21, 2018 | 46.63 | 46.96 | 46.11 | 46.18 | 2,701,989 | -0.67(-1.44%) |
Jun 20, 2018 | 48.56 | 48.56 | 46.84 | 46.85 | 1,953,192 | -1.05(-2.19%) |
Jun 19, 2018 | 48.00 | 48.36 | 47.77 | 47.90 | 2,000,458 | -0.57(-1.18%) |
Jun 18, 2018 | 47.61 | 48.51 | 47.42 | 48.47 | 1,704,441 | +0.37(+0.78%) |
Jun 15, 2018 | 48.19 | 47.18 | 48.10 | 2,437,623 | -0.36(-0.74%) | |
Jun 14, 2018 | 48.96 | 48.96 | 48.14 | 48.45 | 1,956,615 | -0.34(-0.69%) |
Jun 13, 2018 | 49.74 | 49.97 | 48.77 | 48.79 | 2,196,043 | -0.94(-1.88%) |
Jun 12, 2018 | 50.17 | 50.27 | 49.53 | 49.73 | 1,920,212 | -0.22(-0.45%) |
Jun 11, 2018 | 50.29 | 50.48 | 49.82 | 49.95 | 1,180,776 | -0.27(-0.54%) |
Jun 08, 2018 | 50.01 | 51.24 | 49.76 | 50.23 | 1,469,071 | -0.05(-0.09%) |
Jun 07, 2018 | 50.01 | 50.66 | 49.95 | 50.27 | 2,481,382 | +0.37(+0.73%) |
Jun 06, 2018 | 49.91 | 1,771,410 | +0.50(+1.01%) | |||
Jun 05, 2018 | 49.48 | 50.11 | 48.86 | 49.41 | 1,958,651 | -0.19(-0.38%) |
Jun 04, 2018 | 49.60 | 49.71 | 49.25 | 49.60 | 2,337,247 | +0.44(+0.90%) |