Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 53.00 | 53.00 | 53.00 | 0 | +0.11(+0.21%) | |
Aug 30, 2018 | 52.94 | 53.02 | 52.75 | 52.89 | 6,187,155 | -0.37(-0.70%) |
Aug 29, 2018 | 53.19 | 53.31 | 53.14 | 53.26 | 4,126,260 | +0.19(+0.36%) |
Aug 28, 2018 | 53.18 | 53.21 | 53.05 | 53.07 | 3,618,664 | -0.16(-0.31%) |
Aug 27, 2018 | 53.00 | 53.23 | 52.99 | 53.23 | 6,669,960 | +0.79(+1.51%) |
Aug 24, 2018 | 52.30 | 52.50 | 52.29 | 52.44 | 4,860,141 | +0.18(+0.35%) |
Aug 23, 2018 | 52.18 | 52.33 | 52.16 | 52.26 | 5,374,690 | -0.22(-0.42%) |
Aug 22, 2018 | 52.49 | 52.64 | 52.46 | 52.48 | 4,407,122 | +0.22(+0.42%) |
Aug 21, 2018 | 52.21 | 52.35 | 52.19 | 52.26 | 7,160,402 | -0.01(-0.02%) |
Aug 20, 2018 | 52.20 | 52.34 | 52.16 | 52.27 | 3,161,410 | +0.21(+0.40%) |
Aug 17, 2018 | 51.94 | 52.22 | 51.88 | 52.06 | 6,178,223 | +0.17(+0.33%) |
Aug 16, 2018 | 51.78 | 51.98 | 51.76 | 51.88 | 8,733,785 | +0.28(+0.55%) |
Aug 15, 2018 | 51.67 | 51.72 | 51.38 | 51.60 | 8,165,004 | -0.64(-1.22%) |
Aug 14, 2018 | 52.24 | 52.30 | 52.10 | 52.24 | 5,332,200 | +0.21(+0.40%) |
Aug 13, 2018 | 52.11 | 52.18 | 51.92 | 52.03 | 5,800,518 | -0.31(-0.59%) |
Aug 10, 2018 | 52.46 | 52.49 | 52.24 | 52.34 | 6,729,713 | -0.76(-1.44%) |
Aug 09, 2018 | 53.22 | 53.31 | 53.08 | 53.10 | 5,029,474 | -0.20(-0.38%) |
Aug 08, 2018 | 53.35 | 53.41 | 53.24 | 53.30 | 2,852,361 | -0.05(-0.10%) |
Aug 07, 2018 | 53.41 | 53.44 | 53.30 | 53.36 | 4,928,164 | +0.45(+0.84%) |
Aug 06, 2018 | 52.83 | 52.97 | 52.80 | 52.91 | 5,317,787 | -0.40(-0.75%) |
Aug 03, 2018 | 53.00 | 53.32 | 52.97 | 53.31 | 6,855,501 | -0.01(-0.02%) |
Aug 02, 2018 | 53.18 | 53.36 | 53.13 | 53.32 | 3,835,654 | -0.30(-0.56%) |
Aug 01, 2018 | 53.69 | 53.77 | 53.46 | 53.62 | 5,731,105 | +0.35(+0.65%) |
Jul 31, 2018 | 53.28 | 53.54 | 53.22 | 53.28 | 9,491,031 | -0.41(-0.76%) |
Jul 30, 2018 | 54.01 | 54.05 | 53.65 | 53.69 | 8,657,923 | -0.41(-0.76%) |
Jul 27, 2018 | 54.27 | 54.37 | 54.05 | 54.10 | 8,141,944 | +0.16(+0.30%) |
Jul 26, 2018 | 54.02 | 54.13 | 53.88 | 53.93 | 5,979,422 | +0.14(+0.25%) |
Jul 25, 2018 | 53.55 | 54.01 | 53.46 | 53.80 | 17,405,708 | +0.35(+0.65%) |
Jul 24, 2018 | 53.61 | 53.68 | 53.38 | 53.45 | 7,271,814 | +0.22(+0.41%) |
Jul 23, 2018 | 53.20 | 53.27 | 53.13 | 53.23 | 3,719,384 | +0.26(+0.50%) |
Jul 20, 2018 | 52.72 | 52.98 | 52.70 | 52.97 | 5,653,877 | +0.16(+0.31%) |
Jul 19, 2018 | 52.59 | 52.85 | 52.55 | 52.80 | 8,625,581 | +0.01(+0.02%) |
Jul 18, 2018 | 52.76 | 52.95 | 52.73 | 52.80 | 7,499,225 | -0.08(-0.15%) |
Jul 17, 2018 | 52.68 | 52.90 | 52.63 | 52.88 | 8,373,639 | +0.46(+0.89%) |
Jul 16, 2018 | 52.50 | 52.55 | 52.40 | 52.41 | 6,649,759 | +0.02(+0.03%) |
Jul 13, 2018 | 52.31 | 52.42 | 52.19 | 52.39 | 6,138,580 | +0.48(+0.93%) |
Jul 12, 2018 | 51.88 | 51.94 | 51.74 | 51.91 | 7,098,928 | +0.05(+0.11%) |
Jul 11, 2018 | 52.07 | 52.21 | 51.68 | 51.86 | 13,626,656 | -0.73(-1.38%) |
Jul 10, 2018 | 52.52 | 52.62 | 52.49 | 52.59 | 5,492,081 | -0.20(-0.38%) |
Jul 09, 2018 | 52.64 | 52.81 | 52.58 | 52.79 | 8,598,400 | +0.72(+1.38%) |
Jul 06, 2018 | 51.88 | 52.19 | 51.82 | 52.07 | 5,336,273 | +0.34(+0.65%) |
Jul 05, 2018 | 51.74 | 51.80 | 51.61 | 51.73 | 16,550,916 | -0.08(-0.16%) |
Jul 03, 2018 | 51.81 | 51.81 | 51.81 | 0 | -0.06(-0.12%) | |
Jul 02, 2018 | 51.59 | 51.93 | 51.55 | 51.88 | 8,748,110 | -0.84(-1.59%) |
Jun 29, 2018 | 52.90 | 52.65 | 52.71 | 6,166,214 | -0.17(-0.33%) | |
Jun 28, 2018 | 52.75 | 52.93 | 52.61 | 52.89 | 10,680,370 | +0.06(+0.12%) |
Jun 27, 2018 | 53.13 | 53.33 | 52.74 | 52.82 | 13,839,478 | -0.36(-0.67%) |
Jun 26, 2018 | 53.21 | 53.32 | 52.98 | 53.18 | 10,409,739 | +0.31(+0.59%) |
Jun 25, 2018 | 53.23 | 53.25 | 52.73 | 52.87 | 17,012,370 | -0.73(-1.36%) |
Jun 22, 2018 | 53.81 | 53.88 | 53.59 | 53.60 | 5,998,787 | +0.26(+0.50%) |
Jun 21, 2018 | 53.38 | 53.53 | 53.20 | 53.33 | 9,339,460 | -0.20(-0.37%) |
Jun 20, 2018 | 53.70 | 53.73 | 53.41 | 53.53 | 7,351,208 | +0.02(+0.03%) |
Jun 19, 2018 | 53.54 | 53.33 | 53.51 | 11,186,326 | -0.57(-1.06%) | |
Jun 18, 2018 | 53.95 | 54.11 | 53.91 | 54.09 | 7,612,393 | -0.40(-0.73%) |
Jun 15, 2018 | 54.77 | 54.25 | 54.48 | 8,750,146 | -0.29(-0.53%) | |
Jun 14, 2018 | 54.85 | 54.92 | 54.73 | 54.77 | 6,144,515 | -0.05(-0.10%) |
Jun 13, 2018 | 54.95 | 55.02 | 54.66 | 54.83 | 5,715,282 | +0.05(+0.08%) |
Jun 12, 2018 | 54.90 | 54.97 | 54.75 | 54.78 | 5,666,111 | -0.34(-0.62%) |
Jun 11, 2018 | 55.13 | 55.26 | 55.09 | 55.13 | 8,017,127 | +0.17(+0.31%) |
Jun 08, 2018 | 54.80 | 55.01 | 54.78 | 54.95 | 8,006,196 | +0.16(+0.30%) |
Jun 07, 2018 | 55.01 | 55.03 | 54.75 | 54.79 | 5,812,294 | +0.00(+0.00%) |
Jun 06, 2018 | 54.81 | 54.57 | 54.79 | 5,931,889 | +0.23(+0.43%) | |
Jun 05, 2018 | 54.58 | 54.61 | 54.48 | 54.56 | 6,523,335 | -0.10(-0.18%) |
Jun 04, 2018 | 54.80 | 54.86 | 54.65 | 54.66 | 6,726,843 | +0.33(+0.60%) |