Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 58.61 | 58.61 | 58.61 | 0 | -0.05(-0.08%) | |
Aug 30, 2018 | 58.42 | 58.89 | 58.18 | 58.66 | 740,208 | +0.25(+0.43%) |
Aug 29, 2018 | 58.39 | 58.66 | 58.03 | 58.41 | 332,768 | +0.01(+0.02%) |
Aug 28, 2018 | 58.71 | 58.89 | 57.86 | 58.40 | 630,311 | -0.07(-0.13%) |
Aug 27, 2018 | 58.07 | 58.91 | 58.01 | 58.47 | 412,012 | +0.64(+1.11%) |
Aug 24, 2018 | 57.70 | 58.02 | 57.04 | 57.83 | 424,359 | +0.13(+0.23%) |
Aug 23, 2018 | 57.69 | 57.96 | 57.41 | 57.70 | 553,870 | +0.01(+0.02%) |
Aug 22, 2018 | 56.91 | 57.76 | 56.87 | 57.69 | 500,934 | +0.69(+1.21%) |
Aug 21, 2018 | 57.01 | 57.33 | 56.65 | 57.00 | 516,894 | -0.02(-0.03%) |
Aug 20, 2018 | 55.94 | 57.24 | 55.94 | 57.02 | 482,479 | +0.92(+1.64%) |
Aug 17, 2018 | 56.03 | 56.37 | 55.85 | 56.10 | 601,399 | +0.06(+0.10%) |
Aug 16, 2018 | 56.08 | 56.85 | 55.95 | 56.05 | 533,474 | +0.32(+0.57%) |
Aug 15, 2018 | 56.06 | 56.30 | 55.01 | 55.73 | 697,804 | -0.72(-1.28%) |
Aug 14, 2018 | 55.48 | 56.52 | 55.45 | 56.46 | 570,041 | +1.20(+2.17%) |
Aug 13, 2018 | 55.11 | 55.71 | 54.97 | 55.26 | 952,909 | -0.05(-0.08%) |
Aug 10, 2018 | 54.94 | 55.72 | 54.03 | 55.30 | 697,184 | -0.08(-0.15%) |
Aug 09, 2018 | 56.08 | 56.29 | 55.33 | 55.39 | 470,544 | -0.64(-1.14%) |
Aug 08, 2018 | 55.56 | 56.31 | 55.31 | 56.03 | 466,200 | +0.28(+0.50%) |
Aug 07, 2018 | 55.92 | 56.44 | 55.47 | 55.75 | 604,849 | -0.01(-0.02%) |
Aug 06, 2018 | 55.53 | 56.15 | 54.04 | 55.76 | 580,115 | +0.22(+0.40%) |
Aug 03, 2018 | 55.10 | 55.56 | 55.01 | 55.54 | 418,655 | +0.42(+0.76%) |
Aug 02, 2018 | 54.56 | 56.08 | 54.04 | 55.12 | 456,453 | +0.17(+0.30%) |
Aug 01, 2018 | 55.70 | 56.11 | 54.67 | 54.95 | 742,167 | -0.74(-1.33%) |
Jul 31, 2018 | 56.46 | 56.68 | 55.62 | 55.69 | 1,330,697 | -0.40(-0.71%) |
Jul 30, 2018 | 56.19 | 56.59 | 56.00 | 56.09 | 471,657 | -0.01(-0.02%) |
Jul 27, 2018 | 56.66 | 57.16 | 55.68 | 56.10 | 585,363 | -0.55(-0.97%) |
Jul 26, 2018 | 56.72 | 57.57 | 56.72 | 56.65 | 514,002 | -0.25(-0.44%) |
Jul 25, 2018 | 56.43 | 57.09 | 55.84 | 56.90 | 940,907 | +0.47(+0.84%) |
Jul 24, 2018 | 57.99 | 57.99 | 56.24 | 56.43 | 850,327 | -1.12(-1.95%) |
Jul 23, 2018 | 56.24 | 57.86 | 56.24 | 57.55 | 1,095,048 | +0.99(+1.76%) |
Jul 20, 2018 | 58.52 | 58.52 | 56.37 | 56.56 | 1,310,429 | -3.24(-5.42%) |
Jul 19, 2018 | 60.01 | 60.30 | 59.54 | 59.80 | 569,894 | -0.32(-0.53%) |
Jul 18, 2018 | 59.65 | 60.22 | 59.65 | 60.12 | 533,674 | +0.46(+0.76%) |
Jul 17, 2018 | 59.45 | 60.02 | 59.45 | 59.66 | 501,998 | +0.03(+0.05%) |
Jul 16, 2018 | 59.59 | 60.03 | 57.73 | 59.63 | 454,311 | -0.03(-0.05%) |
Jul 13, 2018 | 59.52 | 60.07 | 59.49 | 59.66 | 513,797 | -0.21(-0.36%) |
Jul 12, 2018 | 59.93 | 60.12 | 59.37 | 59.88 | 506,534 | +0.55(+0.92%) |
Jul 11, 2018 | 59.19 | 59.81 | 59.19 | 59.33 | 688,918 | -0.27(-0.45%) |
Jul 10, 2018 | 60.01 | 60.01 | 59.23 | 59.60 | 402,554 | -0.22(-0.37%) |
Jul 09, 2018 | 59.03 | 59.83 | 59.03 | 59.82 | 566,101 | +1.12(+1.92%) |
Jul 06, 2018 | 58.31 | 59.07 | 58.31 | 58.70 | 411,037 | +0.11(+0.19%) |
Jul 05, 2018 | 59.11 | 59.11 | 57.92 | 58.58 | 673,292 | -0.11(-0.19%) |
Jul 03, 2018 | 58.70 | 58.70 | 58.70 | 0 | +0.02(+0.03%) | |
Jul 02, 2018 | 57.59 | 58.78 | 57.26 | 58.68 | 469,763 | +0.59(+1.01%) |
Jun 29, 2018 | 58.75 | 59.23 | 57.87 | 58.09 | 736,127 | -0.25(-0.43%) |
Jun 28, 2018 | 58.39 | 58.72 | 57.88 | 58.34 | 540,820 | -0.04(-0.06%) |
Jun 27, 2018 | 59.15 | 59.62 | 58.32 | 58.38 | 535,585 | -0.69(-1.16%) |
Jun 26, 2018 | 59.57 | 60.15 | 59.00 | 59.07 | 613,470 | -0.48(-0.81%) |
Jun 25, 2018 | 60.51 | 61.63 | 58.95 | 59.55 | 647,130 | -0.99(-1.64%) |
Jun 22, 2018 | 61.85 | 61.95 | 60.52 | 60.54 | 1,125,745 | -0.83(-1.35%) |
Jun 21, 2018 | 61.33 | 61.84 | 60.83 | 61.37 | 414,215 | -0.05(-0.08%) |
Jun 20, 2018 | 61.59 | 61.85 | 60.90 | 61.42 | 376,321 | +0.21(+0.35%) |
Jun 19, 2018 | 60.76 | 61.38 | 60.14 | 61.20 | 438,923 | -0.10(-0.17%) |
Jun 18, 2018 | 61.02 | 61.79 | 60.47 | 61.31 | 643,209 | +0.05(+0.08%) |
Jun 15, 2018 | 61.36 | 61.06 | 61.26 | 1,372,394 | +0.20(+0.33%) | |
Jun 14, 2018 | 61.16 | 61.32 | 60.54 | 61.06 | 494,950 | +0.17(+0.27%) |
Jun 13, 2018 | 61.61 | 61.76 | 60.87 | 60.89 | 869,496 | -0.60(-0.98%) |
Jun 12, 2018 | 61.73 | 62.07 | 61.31 | 61.49 | 644,573 | -0.15(-0.24%) |
Jun 11, 2018 | 61.97 | 62.29 | 61.51 | 61.64 | 452,923 | -0.10(-0.16%) |
Jun 08, 2018 | 61.50 | 61.89 | 60.90 | 61.74 | 788,756 | +0.23(+0.38%) |
Jun 07, 2018 | 61.99 | 62.29 | 61.22 | 61.51 | 968,528 | -0.48(-0.78%) |
Jun 06, 2018 | 60.77 | 62.03 | 60.67 | 61.99 | 706,916 | +1.54(+2.56%) |
Jun 05, 2018 | 60.55 | 60.82 | 59.87 | 60.45 | 515,111 | -0.34(-0.56%) |
Jun 04, 2018 | 60.45 | 61.05 | 60.35 | 60.79 | 774,528 | +0.28(+0.46%) |