Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 58.98 | 58.98 | 58.98 | 0 | +0.49(+0.84%) | |
Aug 30, 2018 | 59.20 | 59.36 | 58.37 | 58.49 | 14,009,928 | -0.91(-1.53%) |
Aug 29, 2018 | 59.80 | 60.14 | 59.35 | 59.40 | 13,833,188 | -0.50(-0.83%) |
Aug 28, 2018 | 58.85 | 60.50 | 58.30 | 59.89 | 29,069,636 | +2.09(+3.62%) |
Aug 27, 2018 | 57.83 | 57.92 | 57.69 | 57.80 | 14,653,883 | +0.16(+0.28%) |
Aug 24, 2018 | 57.51 | 57.82 | 57.46 | 57.64 | 18,642,176 | +0.25(+0.43%) |
Aug 23, 2018 | 57.49 | 57.76 | 57.34 | 57.39 | 14,025,205 | +0.02(+0.03%) |
Aug 22, 2018 | 56.84 | 57.58 | 56.83 | 57.37 | 16,147,825 | +0.25(+0.44%) |
Aug 21, 2018 | 56.73 | 57.32 | 56.68 | 57.12 | 14,191,230 | +0.33(+0.59%) |
Aug 20, 2018 | 56.93 | 57.16 | 56.43 | 56.79 | 16,272,010 | +0.09(+0.15%) |
Aug 17, 2018 | 56.22 | 56.81 | 55.90 | 56.70 | 17,674,142 | +0.26(+0.46%) |
Aug 16, 2018 | 56.53 | 56.74 | 56.25 | 56.44 | 11,602,376 | +0.07(+0.12%) |
Aug 15, 2018 | 55.91 | 56.50 | 55.40 | 56.38 | 15,757,007 | +0.21(+0.38%) |
Aug 14, 2018 | 55.87 | 56.32 | 55.59 | 56.16 | 9,138,853 | +0.51(+0.91%) |
Aug 13, 2018 | 55.92 | 55.99 | 55.49 | 55.65 | 8,262,877 | +0.02(+0.03%) |
Aug 10, 2018 | 55.49 | 55.74 | 55.36 | 55.64 | 10,177,684 | -0.22(-0.40%) |
Aug 09, 2018 | 55.88 | 56.05 | 55.72 | 55.86 | 7,724,092 | -0.07(-0.12%) |
Aug 08, 2018 | 55.97 | 56.26 | 55.90 | 55.93 | 9,218,056 | -0.24(-0.43%) |
Aug 07, 2018 | 56.59 | 56.59 | 56.01 | 56.17 | 9,099,977 | -0.25(-0.44%) |
Aug 06, 2018 | 56.53 | 56.67 | 56.08 | 56.42 | 12,674,217 | +0.28(+0.50%) |
Aug 03, 2018 | 55.57 | 56.32 | 55.51 | 56.14 | 9,098,390 | +0.54(+0.97%) |
Aug 02, 2018 | 54.90 | 55.83 | 54.62 | 55.59 | 12,369,787 | +0.36(+0.65%) |
Aug 01, 2018 | 54.55 | 55.68 | 54.55 | 55.23 | 12,473,156 | +0.22(+0.41%) |
Jul 31, 2018 | 54.79 | 55.49 | 54.50 | 55.01 | 26,039,336 | +1.76(+3.30%) |
Jul 30, 2018 | 53.77 | 54.06 | 53.15 | 53.25 | 11,122,521 | -0.56(-1.04%) |
Jul 27, 2018 | 54.26 | 54.51 | 53.41 | 53.81 | 15,715,009 | -0.76(-1.40%) |
Jul 26, 2018 | 54.12 | 54.73 | 52.58 | 54.57 | 36,140,376 | +3.57(+7.00%) |
Jul 25, 2018 | 50.26 | 51.06 | 49.58 | 51.00 | 15,357,244 | +0.49(+0.97%) |
Jul 24, 2018 | 50.94 | 51.15 | 50.17 | 50.51 | 7,732,649 | -0.20(-0.39%) |
Jul 23, 2018 | 50.13 | 50.82 | 49.62 | 50.71 | 9,334,103 | +0.40(+0.80%) |
Jul 20, 2018 | 50.62 | 50.80 | 50.13 | 50.31 | 12,653,964 | -0.60(-1.18%) |
Jul 19, 2018 | 50.39 | 51.15 | 50.36 | 50.91 | 9,494,271 | +0.47(+0.94%) |
Jul 18, 2018 | 50.64 | 50.64 | 50.10 | 50.44 | 7,916,963 | -0.13(-0.25%) |
Jul 17, 2018 | 49.72 | 50.56 | 49.46 | 50.56 | 8,808,098 | +0.48(+0.96%) |
Jul 16, 2018 | 50.14 | 50.50 | 49.84 | 50.08 | 6,881,204 | -0.03(-0.07%) |
Jul 13, 2018 | 50.12 | 6,135,269 | +0.06(+0.12%) | |||
Jul 12, 2018 | 49.65 | 50.20 | 49.19 | 50.06 | 9,817,342 | +0.88(+1.78%) |
Jul 11, 2018 | 49.29 | 49.79 | 48.70 | 49.18 | 10,136,122 | -0.92(-1.83%) |
Jul 10, 2018 | 49.84 | 50.19 | 49.74 | 50.10 | 7,972,258 | +0.28(+0.57%) |
Jul 09, 2018 | 49.84 | 50.05 | 49.12 | 49.82 | 5,330,670 | +0.17(+0.35%) |
Jul 06, 2018 | 49.84 | 48.96 | 49.65 | 10,259,534 | +0.39(+0.80%) | |
Jul 05, 2018 | 47.81 | 49.29 | 47.77 | 49.25 | 13,663,079 | +1.76(+3.71%) |
Jul 03, 2018 | 47.49 | 47.49 | 47.49 | 0 | -0.73(-1.51%) | |
Jul 02, 2018 | 47.55 | 48.26 | 47.31 | 48.22 | 8,504,658 | +0.05(+0.11%) |
Jun 29, 2018 | 48.18 | 48.81 | 48.14 | 48.17 | 13,134,832 | +0.19(+0.39%) |
Jun 28, 2018 | 47.31 | 48.46 | 47.29 | 47.98 | 13,658,397 | +0.63(+1.32%) |
Jun 27, 2018 | 48.54 | 49.38 | 47.33 | 47.35 | 13,783,880 | -1.10(-2.27%) |
Jun 26, 2018 | 48.99 | 49.05 | 48.33 | 48.45 | 10,407,865 | -0.52(-1.05%) |
Jun 25, 2018 | 49.86 | 49.90 | 48.59 | 48.97 | 10,061,082 | -1.24(-2.48%) |
Jun 22, 2018 | 50.45 | 50.73 | 50.16 | 50.21 | 9,406,637 | -0.21(-0.43%) |
Jun 21, 2018 | 50.82 | 50.82 | 50.12 | 50.43 | 7,695,405 | -0.03(-0.07%) |
Jun 20, 2018 | 50.80 | 50.81 | 50.05 | 50.46 | 7,602,281 | +0.08(+0.15%) |
Jun 19, 2018 | 50.02 | 50.41 | 49.65 | 50.38 | 9,271,535 | -0.43(-0.84%) |
Jun 18, 2018 | 50.91 | 50.96 | 50.57 | 50.81 | 8,083,096 | -0.57(-1.10%) |
Jun 15, 2018 | 51.46 | 51.04 | 51.38 | 16,083,316 | +0.34(+0.67%) | |
Jun 14, 2018 | 50.89 | 51.24 | 50.60 | 51.04 | 9,711,043 | +0.21(+0.41%) |
Jun 13, 2018 | 51.22 | 51.70 | 50.74 | 50.83 | 11,272,670 | -0.49(-0.95%) |
Jun 12, 2018 | 51.59 | 51.83 | 51.11 | 51.32 | 8,333,882 | -0.12(-0.23%) |
Jun 11, 2018 | 51.65 | 51.86 | 51.35 | 51.44 | 8,585,728 | -0.28(-0.55%) |
Jun 08, 2018 | 51.71 | 52.03 | 51.33 | 51.72 | 8,196,411 | -0.33(-0.63%) |
Jun 07, 2018 | 53.22 | 53.77 | 51.69 | 52.05 | 17,223,842 | +0.69(+1.34%) |
Jun 06, 2018 | 51.37 | 51.36 | 7,260,972 | +0.74(+1.46%) | ||
Jun 05, 2018 | 50.52 | 51.16 | 50.44 | 50.62 | 7,643,882 | +0.23(+0.46%) |
Jun 04, 2018 | 50.32 | 50.53 | 49.74 | 50.39 | 11,297,082 | +0.09(+0.17%) |