Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 52.69 | 52.69 | 52.69 | 0 | -0.98(-1.83%) | |
Aug 30, 2018 | 53.89 | 54.29 | 53.44 | 53.67 | 7,552,178 | -0.13(-0.23%) |
Aug 29, 2018 | 53.58 | 53.92 | 53.31 | 53.79 | 9,124,992 | +0.35(+0.66%) |
Aug 28, 2018 | 54.17 | 54.65 | 53.41 | 53.44 | 11,353,677 | -0.65(-1.20%) |
Aug 27, 2018 | 54.52 | 54.70 | 53.89 | 54.09 | 10,139,882 | -0.33(-0.61%) |
Aug 24, 2018 | 54.20 | 54.52 | 54.20 | 54.43 | 7,693,926 | +0.50(+0.93%) |
Aug 23, 2018 | 54.03 | 54.19 | 53.61 | 53.93 | 5,311,246 | -0.37(-0.68%) |
Aug 22, 2018 | 54.46 | 54.73 | 54.14 | 54.29 | 6,155,180 | +0.28(+0.51%) |
Aug 21, 2018 | 53.60 | 54.40 | 53.50 | 54.02 | 7,303,982 | +1.05(+1.98%) |
Aug 20, 2018 | 52.60 | 53.10 | 52.33 | 52.97 | 4,398,037 | +0.56(+1.07%) |
Aug 17, 2018 | 52.11 | 52.57 | 51.77 | 52.41 | 6,782,221 | +0.28(+0.54%) |
Aug 16, 2018 | 52.23 | 52.62 | 52.05 | 52.13 | 7,289,758 | +0.17(+0.32%) |
Aug 15, 2018 | 53.65 | 53.69 | 51.57 | 51.96 | 11,786,016 | -2.09(-3.87%) |
Aug 14, 2018 | 54.45 | 54.84 | 54.04 | 54.05 | 5,814,931 | -0.14(-0.26%) |
Aug 13, 2018 | 55.01 | 55.09 | 53.97 | 54.19 | 5,478,362 | -0.89(-1.62%) |
Aug 10, 2018 | 54.52 | 55.14 | 54.12 | 55.09 | 5,815,610 | +0.53(+0.98%) |
Aug 09, 2018 | 55.53 | 55.61 | 54.32 | 54.55 | 5,707,351 | -0.84(-1.52%) |
Aug 08, 2018 | 55.25 | 55.58 | 55.04 | 55.40 | 4,259,730 | -0.23(-0.40%) |
Aug 07, 2018 | 55.40 | 56.15 | 54.82 | 55.62 | 6,887,432 | +0.78(+1.43%) |
Aug 06, 2018 | 55.03 | 55.16 | 54.68 | 54.84 | 5,213,472 | -0.13(-0.23%) |
Aug 03, 2018 | 54.92 | 55.60 | 54.75 | 54.96 | 5,500,559 | -0.04(-0.08%) |
Aug 02, 2018 | 55.09 | 55.40 | 54.75 | 55.00 | 5,975,664 | -0.60(-1.08%) |
Aug 01, 2018 | 55.89 | 56.02 | 55.06 | 55.60 | 5,796,295 | -0.72(-1.27%) |
Jul 31, 2018 | 56.41 | 56.63 | 55.95 | 56.32 | 7,177,219 | -0.05(-0.09%) |
Jul 30, 2018 | 56.31 | 56.97 | 56.15 | 56.37 | 6,973,358 | +0.45(+0.81%) |
Jul 27, 2018 | 55.33 | 56.22 | 55.33 | 55.92 | 7,289,563 | +0.15(+0.27%) |
Jul 26, 2018 | 55.24 | 55.90 | 54.65 | 55.77 | 7,789,026 | +0.90(+1.64%) |
Jul 25, 2018 | 54.72 | 54.94 | 53.99 | 54.87 | 9,184,849 | +0.22(+0.40%) |
Jul 24, 2018 | 55.06 | 55.40 | 54.55 | 54.65 | 10,635,944 | -0.18(-0.33%) |
Jul 23, 2018 | 55.55 | 54.61 | 54.84 | 10,241,287 | -0.29(-0.53%) | |
Jul 20, 2018 | 55.82 | 55.08 | 55.13 | 9,310,117 | -0.69(-1.24%) | |
Jul 19, 2018 | 55.55 | 56.34 | 55.47 | 55.82 | 8,449,614 | -0.12(-0.21%) |
Jul 18, 2018 | 55.39 | 56.26 | 54.96 | 55.94 | 7,784,111 | +0.27(+0.48%) |
Jul 17, 2018 | 55.96 | 56.05 | 55.35 | 55.67 | 7,929,129 | -0.57(-1.01%) |
Jul 16, 2018 | 55.96 | 56.32 | 55.77 | 56.24 | 5,447,698 | -0.55(-0.97%) |
Jul 13, 2018 | 56.51 | 57.01 | 56.23 | 56.79 | 5,522,939 | +0.51(+0.90%) |
Jul 12, 2018 | 57.26 | 57.31 | 55.89 | 56.28 | 7,452,411 | -0.73(-1.27%) |
Jul 11, 2018 | 57.25 | 57.79 | 56.81 | 57.01 | 8,986,316 | -0.96(-1.65%) |
Jul 10, 2018 | 57.47 | 58.06 | 57.36 | 57.97 | 7,601,332 | +0.96(+1.68%) |
Jul 09, 2018 | 56.31 | 57.24 | 56.31 | 57.01 | 6,269,121 | +1.09(+1.95%) |
Jul 06, 2018 | 55.02 | 56.10 | 54.83 | 55.91 | 5,162,165 | +0.50(+0.90%) |
Jul 05, 2018 | 55.37 | 55.85 | 55.00 | 55.41 | 7,775,481 | +0.49(+0.90%) |
Jul 03, 2018 | 54.92 | 54.92 | 54.92 | 0 | +0.53(+0.97%) | |
Jul 02, 2018 | 55.43 | 55.65 | 54.23 | 54.40 | 11,274,539 | -1.52(-2.72%) |
Jun 29, 2018 | 55.90 | 56.60 | 55.90 | 55.91 | 6,416,275 | +0.02(+0.03%) |
Jun 28, 2018 | 55.98 | 56.08 | 55.28 | 55.90 | 6,985,266 | +0.17(+0.30%) |
Jun 27, 2018 | 55.67 | 56.46 | 55.44 | 55.73 | 8,218,486 | +0.66(+1.20%) |
Jun 26, 2018 | 54.55 | 55.30 | 54.25 | 55.07 | 6,734,293 | +0.49(+0.90%) |
Jun 25, 2018 | 55.30 | 55.35 | 54.13 | 54.58 | 9,121,453 | -0.96(-1.73%) |
Jun 22, 2018 | 56.00 | 56.68 | 55.39 | 55.54 | 13,447,595 | +1.49(+2.76%) |
Jun 21, 2018 | 54.57 | 54.70 | 53.81 | 54.04 | 7,638,194 | -0.63(-1.16%) |
Jun 20, 2018 | 55.00 | 55.11 | 54.45 | 54.68 | 9,071,701 | -0.13(-0.23%) |
Jun 19, 2018 | 55.06 | 55.18 | 54.39 | 54.80 | 13,879,727 | -1.12(-2.00%) |
Jun 18, 2018 | 55.27 | 56.14 | 55.22 | 55.92 | 7,324,439 | +0.18(+0.31%) |
Jun 15, 2018 | 57.00 | 55.50 | 55.75 | 18,095,838 | -1.25(-2.20%) | |
Jun 14, 2018 | 56.86 | 57.20 | 56.44 | 57.00 | 8,514,259 | +0.30(+0.53%) |
Jun 13, 2018 | 56.52 | 57.35 | 56.25 | 56.70 | 8,582,084 | -0.53(-0.92%) |
Jun 12, 2018 | 58.39 | 58.78 | 56.83 | 57.22 | 11,585,189 | -1.06(-1.82%) |
Jun 11, 2018 | 57.96 | 58.76 | 57.65 | 58.28 | 8,356,628 | +0.37(+0.63%) |
Jun 08, 2018 | 58.31 | 58.47 | 57.53 | 57.92 | 6,144,228 | -0.14(-0.24%) |
Jun 07, 2018 | 57.87 | 58.63 | 57.66 | 58.06 | 9,986,873 | +0.59(+1.03%) |
Jun 06, 2018 | 57.61 | 56.78 | 57.46 | 7,657,852 | +0.36(+0.63%) | |
Jun 05, 2018 | 57.13 | 57.44 | 56.64 | 57.11 | 8,461,265 | -0.09(-0.16%) |
Jun 04, 2018 | 57.27 | 57.55 | 56.87 | 57.20 | 9,786,296 | +0.09(+0.16%) |