Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 45.73 | 45.73 | 45.73 | 0 | +0.11(+0.24%) | |
Aug 30, 2018 | 46.61 | 46.69 | 45.56 | 45.62 | 246,536 | -0.29(-0.63%) |
Aug 29, 2018 | 46.25 | 46.46 | 45.73 | 45.91 | 261,130 | -0.35(-0.76%) |
Aug 28, 2018 | 45.62 | 46.26 | 45.27 | 46.26 | 233,806 | +0.64(+1.40%) |
Aug 27, 2018 | 46.28 | 46.28 | 45.07 | 45.62 | 401,146 | -0.47(-1.02%) |
Aug 24, 2018 | 45.46 | 46.17 | 45.46 | 46.09 | 349,600 | +0.55(+1.21%) |
Aug 23, 2018 | 45.20 | 45.96 | 45.20 | 45.54 | 262,602 | +0.22(+0.49%) |
Aug 22, 2018 | 45.42 | 45.47 | 44.74 | 45.32 | 414,616 | +0.34(+0.76%) |
Aug 21, 2018 | 44.11 | 45.26 | 43.95 | 44.98 | 241,542 | +0.84(+1.90%) |
Aug 20, 2018 | 44.48 | 44.55 | 44.09 | 44.14 | 230,793 | +0.03(+0.07%) |
Aug 17, 2018 | 43.80 | 44.12 | 43.22 | 44.11 | 250,000 | +0.82(+1.89%) |
Aug 16, 2018 | 43.66 | 43.74 | 43.14 | 43.29 | 340,987 | -0.32(-0.73%) |
Aug 15, 2018 | 44.10 | 44.61 | 43.42 | 43.61 | 331,606 | -0.58(-1.31%) |
Aug 14, 2018 | 44.51 | 44.83 | 44.12 | 44.19 | 258,513 | -0.33(-0.74%) |
Aug 13, 2018 | 43.98 | 44.53 | 43.76 | 44.52 | 243,188 | +0.35(+0.79%) |
Aug 10, 2018 | 45.26 | 45.32 | 44.16 | 44.17 | 173,100 | -0.54(-1.21%) |
Aug 09, 2018 | 45.00 | 45.15 | 44.36 | 44.71 | 236,657 | +0.37(+0.83%) |
Aug 08, 2018 | 45.08 | 45.08 | 44.14 | 44.34 | 276,175 | -0.01(-0.02%) |
Aug 07, 2018 | 44.59 | 44.61 | 44.03 | 44.35 | 344,683 | -0.29(-0.65%) |
Aug 06, 2018 | 44.48 | 44.73 | 44.07 | 44.64 | 466,412 | +0.63(+1.43%) |
Aug 03, 2018 | 44.48 | 44.48 | 43.30 | 44.01 | 226,700 | +0.42(+0.96%) |
Aug 02, 2018 | 43.89 | 44.37 | 43.42 | 43.59 | 375,881 | -0.07(-0.16%) |
Aug 01, 2018 | 42.32 | 43.73 | 42.32 | 43.66 | 424,149 | +0.91(+2.13%) |
Jul 31, 2018 | 42.50 | 42.81 | 41.87 | 42.75 | 351,812 | +0.89(+2.13%) |
Jul 30, 2018 | 43.29 | 43.29 | 41.59 | 41.86 | 658,251 | -1.51(-3.48%) |
Jul 27, 2018 | 43.44 | 43.73 | 42.63 | 43.37 | 897,600 | +0.72(+1.69%) |
Jul 26, 2018 | 41.19 | 43.10 | 40.95 | 42.65 | 1,021,020 | +1.78(+4.36%) |
Jul 25, 2018 | 40.37 | 41.03 | 40.07 | 40.87 | 588,373 | +0.46(+1.14%) |
Jul 24, 2018 | 40.89 | 40.89 | 40.02 | 40.41 | 331,974 | -0.36(-0.88%) |
Jul 23, 2018 | 40.98 | 41.27 | 40.19 | 40.77 | 526,524 | -0.53(-1.28%) |
Jul 20, 2018 | 40.98 | 41.62 | 40.81 | 41.30 | 745,646 | -0.06(-0.15%) |
Jul 19, 2018 | 40.77 | 41.48 | 40.64 | 41.36 | 306,878 | +0.46(+1.12%) |
Jul 18, 2018 | 41.25 | 41.45 | 40.70 | 40.90 | 275,946 | -0.24(-0.58%) |
Jul 17, 2018 | 41.14 | 41.79 | 40.99 | 41.14 | 454,948 | +0.24(+0.59%) |
Jul 16, 2018 | 40.86 | 41.11 | 40.45 | 40.90 | 322,698 | -0.08(-0.20%) |
Jul 13, 2018 | 41.57 | 41.62 | 40.87 | 40.98 | 429,599 | -0.44(-1.06%) |
Jul 12, 2018 | 41.70 | 42.34 | 41.30 | 41.42 | 324,358 | -0.74(-1.76%) |
Jul 11, 2018 | 42.19 | 42.77 | 42.12 | 42.16 | 650,713 | +0.16(+0.38%) |
Jul 10, 2018 | 41.22 | 42.16 | 41.22 | 42.00 | 840,068 | +0.63(+1.52%) |
Jul 09, 2018 | 41.56 | 41.94 | 41.17 | 41.37 | 693,451 | -0.45(-1.08%) |
Jul 06, 2018 | 41.60 | 42.04 | 41.57 | 41.82 | 213,311 | +0.30(+0.72%) |
Jul 05, 2018 | 40.76 | 41.56 | 40.54 | 41.52 | 328,345 | +0.80(+1.96%) |
Jul 03, 2018 | 40.72 | 40.72 | 40.72 | 0 | +0.43(+1.07%) | |
Jul 02, 2018 | 39.43 | 40.35 | 39.36 | 40.29 | 687,031 | +0.79(+2.00%) |
Jun 29, 2018 | 39.57 | 39.79 | 39.29 | 39.50 | 673,888 | -0.14(-0.35%) |
Jun 28, 2018 | 39.38 | 39.74 | 39.04 | 39.64 | 358,976 | +0.33(+0.84%) |
Jun 27, 2018 | 39.75 | 39.87 | 39.31 | 39.31 | 547,786 | -0.17(-0.43%) |
Jun 26, 2018 | 38.70 | 39.93 | 38.66 | 39.48 | 553,745 | +0.84(+2.17%) |
Jun 25, 2018 | 39.69 | 39.87 | 38.52 | 38.64 | 685,604 | -1.11(-2.79%) |
Jun 22, 2018 | 39.44 | 40.02 | 39.14 | 39.75 | 1,494,354 | +0.35(+0.89%) |
Jun 21, 2018 | 39.22 | 39.48 | 38.28 | 39.40 | 2,896,083 | +0.21(+0.54%) |
Jun 20, 2018 | 39.01 | 39.60 | 38.55 | 39.19 | 919,771 | +0.12(+0.31%) |
Jun 19, 2018 | 39.41 | 39.63 | 38.83 | 39.07 | 473,359 | -0.76(-1.91%) |
Jun 18, 2018 | 39.75 | 40.04 | 39.29 | 39.83 | 427,539 | -0.10(-0.25%) |
Jun 15, 2018 | 40.83 | 39.92 | 39.93 | 744,398 | -0.30(-0.75%) | |
Jun 14, 2018 | 40.64 | 40.86 | 40.01 | 40.23 | 685,842 | -0.13(-0.32%) |
Jun 13, 2018 | 40.81 | 41.72 | 40.30 | 40.36 | 1,407,119 | -0.31(-0.76%) |
Jun 12, 2018 | 41.35 | 41.62 | 40.10 | 40.67 | 799,268 | -0.56(-1.36%) |
Jun 11, 2018 | 41.32 | 41.62 | 40.92 | 41.23 | 402,242 | -0.13(-0.31%) |
Jun 08, 2018 | 39.79 | 41.42 | 39.79 | 41.36 | 857,356 | +1.52(+3.82%) |
Jun 07, 2018 | 39.36 | 39.99 | 39.27 | 39.84 | 508,461 | +0.44(+1.12%) |
Jun 06, 2018 | 38.64 | 39.40 | 462,820 | -0.09(-0.23%) | ||
Jun 05, 2018 | 38.84 | 39.66 | 38.69 | 39.49 | 844,410 | +0.55(+1.41%) |
Jun 04, 2018 | 38.56 | 39.00 | 38.33 | 38.94 | 475,092 | +0.37(+0.96%) |