Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 58.12 | 58.12 | 58.12 | 0 | +0.49(+0.84%) | |
Aug 30, 2018 | 57.45 | 57.97 | 57.42 | 57.64 | 1,424,343 | -0.05(-0.08%) |
Aug 29, 2018 | 57.74 | 57.78 | 57.39 | 57.69 | 1,660,397 | +0.27(+0.48%) |
Aug 28, 2018 | 57.57 | 57.86 | 57.03 | 57.41 | 1,423,656 | -0.44(-0.76%) |
Aug 27, 2018 | 58.36 | 58.55 | 57.69 | 57.86 | 1,518,240 | -0.35(-0.59%) |
Aug 24, 2018 | 57.94 | 58.60 | 57.90 | 58.20 | 1,179,342 | +0.27(+0.47%) |
Aug 23, 2018 | 57.61 | 57.94 | 57.31 | 57.93 | 1,387,984 | -0.02(-0.04%) |
Aug 22, 2018 | 58.07 | 58.38 | 57.46 | 57.95 | 1,550,912 | -0.06(-0.11%) |
Aug 21, 2018 | 59.35 | 59.46 | 57.83 | 58.02 | 2,376,551 | -1.21(-2.03%) |
Aug 20, 2018 | 59.27 | 59.70 | 59.12 | 59.22 | 1,964,239 | +0.07(+0.12%) |
Aug 17, 2018 | 58.39 | 59.35 | 58.39 | 59.15 | 2,480,802 | +0.75(+1.28%) |
Aug 16, 2018 | 57.92 | 58.89 | 57.83 | 58.40 | 2,576,373 | +0.48(+0.83%) |
Aug 15, 2018 | 57.37 | 57.98 | 57.23 | 57.92 | 1,774,404 | +0.47(+0.83%) |
Aug 14, 2018 | 57.15 | 57.96 | 57.15 | 57.45 | 1,960,981 | +0.40(+0.70%) |
Aug 13, 2018 | 57.42 | 57.47 | 56.71 | 57.04 | 1,911,639 | -0.30(-0.52%) |
Aug 10, 2018 | 57.10 | 57.69 | 56.90 | 57.34 | 1,401,045 | +0.06(+0.11%) |
Aug 09, 2018 | 57.41 | 57.41 | 56.96 | 57.28 | 1,769,641 | +0.23(+0.41%) |
Aug 08, 2018 | 57.96 | 58.03 | 57.04 | 57.04 | 1,721,519 | -0.71(-1.24%) |
Aug 07, 2018 | 57.88 | 57.90 | 57.33 | 57.76 | 2,130,421 | -0.24(-0.42%) |
Aug 06, 2018 | 58.08 | 58.37 | 57.50 | 58.00 | 2,569,562 | +0.04(+0.07%) |
Aug 03, 2018 | 56.39 | 58.84 | 56.25 | 57.96 | 4,514,714 | +1.82(+3.25%) |
Aug 02, 2018 | 55.19 | 56.27 | 53.65 | 56.14 | 4,865,498 | +0.36(+0.65%) |
Aug 01, 2018 | 57.14 | 57.16 | 55.56 | 55.78 | 3,955,259 | -1.29(-2.25%) |
Jul 31, 2018 | 57.44 | 57.66 | 56.71 | 57.06 | 2,952,035 | -0.24(-0.42%) |
Jul 30, 2018 | 56.84 | 57.59 | 56.72 | 57.30 | 2,163,726 | -0.06(-0.10%) |
Jul 27, 2018 | 57.14 | 57.55 | 56.86 | 57.36 | 1,908,931 | +0.42(+0.73%) |
Jul 26, 2018 | 57.32 | 57.99 | 56.85 | 56.94 | 3,129,906 | +0.02(+0.04%) |
Jul 25, 2018 | 56.39 | 56.96 | 56.38 | 56.92 | 3,429,131 | +0.54(+0.95%) |
Jul 24, 2018 | 55.94 | 56.41 | 55.60 | 56.38 | 1,759,245 | +0.26(+0.46%) |
Jul 23, 2018 | 56.27 | 56.51 | 55.78 | 56.12 | 1,877,299 | -0.27(-0.48%) |
Jul 20, 2018 | 56.30 | 56.53 | 55.75 | 56.39 | 1,656,191 | +0.48(+0.86%) |
Jul 19, 2018 | 55.36 | 56.20 | 55.33 | 55.91 | 2,078,304 | +0.51(+0.93%) |
Jul 18, 2018 | 56.80 | 56.88 | 55.19 | 55.40 | 2,976,719 | -1.36(-2.39%) |
Jul 17, 2018 | 56.57 | 57.04 | 56.50 | 56.76 | 1,662,935 | +0.05(+0.08%) |
Jul 16, 2018 | 57.12 | 57.12 | 56.59 | 56.71 | 1,441,353 | -0.47(-0.81%) |
Jul 13, 2018 | 56.61 | 57.29 | 56.41 | 57.17 | 2,471,571 | +0.39(+0.69%) |
Jul 12, 2018 | 56.76 | 56.98 | 56.45 | 56.78 | 1,872,392 | +0.28(+0.50%) |
Jul 11, 2018 | 56.82 | 56.84 | 56.31 | 56.50 | 1,653,157 | -0.25(-0.44%) |
Jul 10, 2018 | 56.77 | 56.96 | 56.28 | 56.75 | 2,881,163 | +0.14(+0.24%) |
Jul 09, 2018 | 57.70 | 57.80 | 56.41 | 56.61 | 3,123,357 | -1.09(-1.89%) |
Jul 06, 2018 | 57.51 | 58.03 | 57.08 | 57.70 | 2,541,390 | +0.23(+0.41%) |
Jul 05, 2018 | 56.02 | 57.48 | 55.86 | 57.47 | 4,154,168 | +1.77(+3.17%) |
Jul 03, 2018 | 55.70 | 55.70 | 55.70 | 0 | -0.22(-0.39%) | |
Jul 02, 2018 | 55.90 | 56.28 | 55.55 | 55.92 | 2,566,384 | -0.21(-0.37%) |
Jun 29, 2018 | 56.47 | 55.22 | 56.13 | 2,771,264 | +0.16(+0.29%) | |
Jun 28, 2018 | 55.55 | 56.37 | 55.14 | 55.97 | 3,800,366 | +0.39(+0.71%) |
Jun 27, 2018 | 55.07 | 56.46 | 54.46 | 55.57 | 7,621,911 | +0.39(+0.70%) |
Jun 26, 2018 | 55.27 | 55.41 | 54.96 | 55.19 | 4,431,997 | -0.28(-0.51%) |
Jun 25, 2018 | 54.48 | 55.62 | 54.47 | 55.47 | 5,325,997 | +1.33(+2.45%) |
Jun 22, 2018 | 53.94 | 54.39 | 53.65 | 54.14 | 3,627,855 | +0.45(+0.84%) |
Jun 21, 2018 | 53.66 | 53.98 | 53.32 | 53.69 | 2,090,541 | +0.12(+0.22%) |
Jun 20, 2018 | 53.57 | 53.67 | 52.62 | 53.57 | 1,784,656 | +0.08(+0.15%) |
Jun 19, 2018 | 52.87 | 53.86 | 52.86 | 53.49 | 1,809,921 | +0.27(+0.50%) |
Jun 18, 2018 | 53.70 | 54.07 | 52.92 | 53.23 | 2,301,270 | -0.64(-1.19%) |
Jun 15, 2018 | 53.50 | 53.50 | 53.87 | 4,716,192 | +0.37(+0.69%) | |
Jun 14, 2018 | 52.96 | 53.65 | 52.63 | 53.50 | 2,975,673 | +0.67(+1.26%) |
Jun 13, 2018 | 52.95 | 53.25 | 52.43 | 52.83 | 2,074,953 | +0.05(+0.09%) |
Jun 12, 2018 | 53.27 | 53.27 | 52.24 | 52.79 | 2,545,918 | +0.21(+0.40%) |
Jun 11, 2018 | 51.32 | 52.83 | 51.32 | 52.58 | 3,243,105 | +1.40(+2.73%) |
Jun 08, 2018 | 50.26 | 51.33 | 50.26 | 51.18 | 3,386,257 | +1.16(+2.33%) |
Jun 07, 2018 | 49.53 | 50.77 | 49.24 | 50.02 | 6,529,794 | -0.52(-1.03%) |
Jun 06, 2018 | 49.95 | 50.54 | 8,459,529 | -0.29(-0.57%) | ||
Jun 05, 2018 | 51.98 | 52.12 | 50.59 | 50.83 | 4,035,435 | -1.08(-2.09%) |
Jun 04, 2018 | 51.51 | 52.16 | 51.43 | 51.91 | 2,653,880 | +0.63(+1.24%) |