Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 54.24 | 54.24 | 54.24 | 0 | +0.27(+0.49%) | |
Aug 30, 2018 | 54.52 | 54.64 | 53.68 | 53.98 | 1,728,565 | -0.55(-1.01%) |
Aug 29, 2018 | 53.92 | 54.64 | 53.88 | 54.53 | 1,876,534 | +0.48(+0.88%) |
Aug 28, 2018 | 53.76 | 54.19 | 53.73 | 54.05 | 1,558,276 | +0.04(+0.08%) |
Aug 27, 2018 | 53.56 | 54.25 | 53.56 | 54.01 | 1,393,761 | +0.43(+0.81%) |
Aug 24, 2018 | 52.58 | 53.80 | 52.41 | 53.58 | 1,706,917 | +1.24(+2.36%) |
Aug 23, 2018 | 52.40 | 52.52 | 52.17 | 52.34 | 1,329,982 | -0.25(-0.48%) |
Aug 22, 2018 | 53.26 | 53.63 | 52.53 | 52.59 | 1,190,263 | -0.73(-1.38%) |
Aug 21, 2018 | 52.90 | 53.67 | 52.81 | 53.33 | 1,627,505 | +0.47(+0.88%) |
Aug 20, 2018 | 52.30 | 53.08 | 52.22 | 52.86 | 1,898,492 | +0.65(+1.24%) |
Aug 17, 2018 | 51.72 | 52.35 | 51.53 | 52.21 | 1,796,943 | +0.35(+0.67%) |
Aug 16, 2018 | 51.37 | 52.26 | 51.33 | 51.86 | 1,556,187 | +0.69(+1.34%) |
Aug 15, 2018 | 51.35 | 51.35 | 50.75 | 51.18 | 1,714,062 | -0.13(-0.26%) |
Aug 14, 2018 | 51.28 | 51.45 | 50.86 | 51.31 | 1,636,985 | +0.27(+0.54%) |
Aug 13, 2018 | 52.34 | 52.39 | 50.85 | 51.04 | 3,733,824 | -1.47(-2.79%) |
Aug 10, 2018 | 53.82 | 53.97 | 52.20 | 52.50 | 2,185,236 | -1.49(-2.76%) |
Aug 09, 2018 | 54.42 | 54.59 | 53.77 | 53.99 | 1,319,558 | -0.51(-0.93%) |
Aug 08, 2018 | 55.29 | 55.42 | 54.42 | 54.50 | 1,207,916 | -0.75(-1.36%) |
Aug 07, 2018 | 54.75 | 55.91 | 54.75 | 55.25 | 1,654,476 | +0.40(+0.72%) |
Aug 06, 2018 | 54.73 | 55.06 | 54.66 | 54.85 | 773,144 | +0.12(+0.21%) |
Aug 03, 2018 | 54.87 | 55.16 | 54.66 | 54.74 | 1,043,055 | -0.22(-0.41%) |
Aug 02, 2018 | 54.88 | 55.01 | 53.98 | 54.96 | 2,438,498 | +0.30(+0.55%) |
Aug 01, 2018 | 56.36 | 56.54 | 54.61 | 54.66 | 4,434,131 | -2.59(-4.53%) |
Jul 31, 2018 | 57.21 | 57.56 | 56.87 | 57.26 | 1,652,775 | +0.80(+1.41%) |
Jul 30, 2018 | 56.30 | 56.62 | 56.19 | 56.46 | 1,006,165 | +0.13(+0.24%) |
Jul 27, 2018 | 56.78 | 56.85 | 56.20 | 56.33 | 725,152 | -0.39(-0.69%) |
Jul 26, 2018 | 56.28 | 57.20 | 56.20 | 56.72 | 1,074,691 | +0.32(+0.57%) |
Jul 25, 2018 | 56.14 | 56.66 | 55.76 | 56.39 | 1,441,774 | +0.24(+0.43%) |
Jul 24, 2018 | 56.11 | 56.90 | 56.06 | 56.15 | 2,199,999 | +0.12(+0.21%) |
Jul 23, 2018 | 56.25 | 56.58 | 55.97 | 56.04 | 1,324,873 | -0.31(-0.54%) |
Jul 20, 2018 | 56.19 | 56.40 | 55.84 | 56.35 | 978,783 | +0.05(+0.09%) |
Jul 19, 2018 | 56.76 | 57.13 | 56.24 | 56.30 | 889,177 | -0.36(-0.64%) |
Jul 18, 2018 | 56.79 | 57.11 | 56.52 | 56.66 | 785,244 | -0.27(-0.48%) |
Jul 17, 2018 | 56.29 | 56.97 | 56.15 | 56.93 | 1,242,822 | +0.89(+1.60%) |
Jul 16, 2018 | 56.73 | 56.90 | 55.79 | 56.04 | 1,351,075 | -0.67(-1.18%) |
Jul 13, 2018 | 57.15 | 57.21 | 56.39 | 56.71 | 1,434,256 | -0.31(-0.55%) |
Jul 12, 2018 | 57.91 | 58.13 | 56.92 | 57.02 | 1,394,372 | -0.75(-1.30%) |
Jul 11, 2018 | 58.18 | 58.72 | 57.65 | 57.78 | 1,446,966 | -0.36(-0.63%) |
Jul 10, 2018 | 57.61 | 58.37 | 57.61 | 58.14 | 1,481,304 | +0.61(+1.07%) |
Jul 09, 2018 | 58.02 | 58.18 | 57.49 | 57.53 | 1,243,528 | -0.27(-0.46%) |
Jul 06, 2018 | 57.60 | 58.15 | 57.29 | 57.79 | 1,438,718 | +0.31(+0.55%) |
Jul 05, 2018 | 56.40 | 57.55 | 56.10 | 57.48 | 2,733,808 | +1.16(+2.06%) |
Jul 03, 2018 | 56.32 | 56.32 | 56.32 | 0 | -1.10(-1.92%) | |
Jul 02, 2018 | 57.68 | 57.74 | 57.22 | 57.42 | 1,246,350 | -0.31(-0.55%) |
Jun 29, 2018 | 58.32 | 57.35 | 57.74 | 1,325,214 | +0.09(+0.16%) | |
Jun 28, 2018 | 57.87 | 58.03 | 57.07 | 57.65 | 1,441,669 | -0.39(-0.67%) |
Jun 27, 2018 | 58.74 | 58.80 | 57.94 | 58.03 | 1,659,618 | -0.70(-1.20%) |
Jun 26, 2018 | 58.94 | 59.79 | 58.69 | 58.74 | 1,672,368 | -0.27(-0.46%) |
Jun 25, 2018 | 59.14 | 59.87 | 58.91 | 59.01 | 2,244,362 | -0.22(-0.38%) |
Jun 22, 2018 | 59.11 | 59.35 | 58.88 | 59.24 | 1,571,112 | +0.39(+0.66%) |
Jun 21, 2018 | 58.80 | 59.29 | 58.40 | 58.85 | 1,969,240 | +0.65(+1.11%) |
Jun 20, 2018 | 59.43 | 59.55 | 58.08 | 58.20 | 2,256,473 | -1.32(-2.21%) |
Jun 19, 2018 | 58.71 | 60.57 | 58.64 | 59.52 | 2,818,814 | +0.65(+1.10%) |
Jun 18, 2018 | 57.60 | 59.17 | 57.60 | 58.87 | 1,680,827 | +0.83(+1.43%) |
Jun 15, 2018 | 58.17 | 58.43 | 58.04 | 3,003,513 | -0.39(-0.67%) | |
Jun 14, 2018 | 59.01 | 59.30 | 58.18 | 58.43 | 2,140,881 | -0.36(-0.62%) |
Jun 13, 2018 | 57.81 | 59.05 | 57.42 | 58.80 | 4,787,424 | +1.08(+1.87%) |
Jun 12, 2018 | 57.72 | 57.98 | 57.51 | 57.72 | 889,302 | +0.00(+0.00%) |
Jun 11, 2018 | 57.35 | 58.06 | 57.30 | 57.72 | 1,185,348 | +0.43(+0.75%) |
Jun 08, 2018 | 57.22 | 57.65 | 57.22 | 57.29 | 1,284,862 | +0.06(+0.10%) |
Jun 07, 2018 | 57.87 | 58.17 | 57.11 | 57.23 | 3,368,915 | -0.80(-1.38%) |
Jun 06, 2018 | 57.43 | 58.03 | 1,628,603 | -0.31(-0.53%) | ||
Jun 05, 2018 | 57.96 | 58.59 | 57.64 | 58.34 | 1,675,228 | +0.37(+0.64%) |
Jun 04, 2018 | 58.11 | 58.32 | 57.65 | 57.97 | 1,178,431 | +0.08(+0.14%) |