Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 53.72 | 53.72 | 53.72 | 0 | -0.56(-1.03%) | |
Aug 30, 2018 | 54.01 | 54.51 | 53.37 | 54.28 | 2,283,623 | +0.31(+0.57%) |
Aug 29, 2018 | 53.81 | 54.34 | 53.70 | 53.97 | 1,529,500 | +0.35(+0.65%) |
Aug 28, 2018 | 54.26 | 54.43 | 53.60 | 53.62 | 1,445,635 | -0.54(-1.00%) |
Aug 27, 2018 | 53.94 | 54.37 | 53.94 | 54.16 | 1,276,433 | +0.36(+0.67%) |
Aug 24, 2018 | 53.81 | 54.22 | 53.62 | 53.80 | 1,529,746 | +0.16(+0.30%) |
Aug 23, 2018 | 53.20 | 53.75 | 53.06 | 53.64 | 1,944,855 | +0.34(+0.64%) |
Aug 22, 2018 | 52.74 | 53.93 | 52.74 | 53.30 | 2,808,843 | +0.79(+1.50%) |
Aug 21, 2018 | 53.25 | 53.85 | 52.44 | 52.51 | 2,376,926 | -0.59(-1.11%) |
Aug 20, 2018 | 52.72 | 53.17 | 52.61 | 53.10 | 1,657,508 | +0.41(+0.78%) |
Aug 17, 2018 | 52.39 | 52.87 | 52.16 | 52.69 | 1,764,775 | +0.42(+0.80%) |
Aug 16, 2018 | 51.98 | 52.62 | 51.95 | 52.27 | 2,070,702 | +0.71(+1.38%) |
Aug 15, 2018 | 53.35 | 53.53 | 51.49 | 51.56 | 3,051,848 | -2.28(-4.23%) |
Aug 14, 2018 | 53.50 | 53.95 | 53.32 | 53.84 | 1,880,240 | +0.68(+1.28%) |
Aug 13, 2018 | 53.42 | 53.76 | 53.10 | 53.16 | 1,682,389 | -0.24(-0.45%) |
Aug 10, 2018 | 53.55 | 53.57 | 53.10 | 53.40 | 2,014,483 | -0.30(-0.56%) |
Aug 09, 2018 | 53.57 | 54.03 | 53.49 | 53.70 | 1,919,008 | +0.09(+0.17%) |
Aug 08, 2018 | 53.32 | 53.79 | 52.94 | 53.61 | 1,714,237 | +0.23(+0.43%) |
Aug 07, 2018 | 54.34 | 54.84 | 53.31 | 53.38 | 3,430,423 | -0.34(-0.63%) |
Aug 03, 2018 | 53.72 | 53.72 | 53.72 | 0 | +0.09(+0.17%) | |
Aug 02, 2018 | 53.98 | 54.05 | 53.20 | 53.63 | 2,448,903 | -0.66(-1.22%) |
Aug 01, 2018 | 54.47 | 54.52 | 53.85 | 54.29 | 1,976,988 | -0.49(-0.89%) |
Jul 31, 2018 | 54.98 | 55.47 | 54.49 | 54.78 | 3,417,832 | -0.31(-0.56%) |
Jul 30, 2018 | 55.01 | 55.27 | 54.78 | 55.09 | 1,617,664 | +0.28(+0.51%) |
Jul 27, 2018 | 54.22 | 54.95 | 54.02 | 54.81 | 2,787,049 | +0.47(+0.86%) |
Jul 26, 2018 | 53.51 | 54.49 | 52.70 | 54.34 | 3,293,431 | +1.23(+2.32%) |
Jul 25, 2018 | 53.42 | 53.48 | 52.81 | 53.11 | 2,381,370 | -0.42(-0.78%) |
Jul 24, 2018 | 53.88 | 54.83 | 53.43 | 53.53 | 2,663,566 | -0.35(-0.65%) |
Jul 23, 2018 | 54.27 | 54.53 | 53.64 | 53.88 | 2,840,899 | -0.12(-0.22%) |
Jul 20, 2018 | 54.00 | 54.25 | 54.00 | 54.00 | 2,830,825 | -0.11(-0.20%) |
Jul 19, 2018 | 53.51 | 54.30 | 53.39 | 54.11 | 3,150,650 | +0.45(+0.84%) |
Jul 18, 2018 | 53.86 | 54.13 | 53.46 | 53.66 | 2,959,349 | -0.34(-0.63%) |
Jul 17, 2018 | 53.90 | 54.25 | 53.83 | 54.00 | 2,167,053 | -0.17(-0.31%) |
Jul 16, 2018 | 54.67 | 54.93 | 53.75 | 54.17 | 2,533,630 | -1.03(-1.87%) |
Jul 13, 2018 | 55.20 | 2,703,609 | +0.68(+1.25%) | |||
Jul 12, 2018 | 54.20 | 54.73 | 53.97 | 54.52 | 2,794,447 | +0.36(+0.66%) |
Jul 11, 2018 | 54.20 | 54.53 | 53.84 | 54.16 | 3,165,143 | -0.52(-0.95%) |
Jul 10, 2018 | 54.25 | 55.17 | 54.14 | 54.68 | 2,902,431 | +0.67(+1.24%) |
Jul 09, 2018 | 54.11 | 54.13 | 53.61 | 54.01 | 2,165,411 | +0.07(+0.13%) |
Jul 06, 2018 | 53.72 | 54.00 | 53.30 | 53.94 | 2,124,713 | +0.14(+0.26%) |
Jul 05, 2018 | 54.15 | 54.15 | 53.54 | 53.80 | 2,549,421 | -0.26(-0.48%) |
Jul 04, 2018 | 53.26 | 54.20 | 53.16 | 54.06 | 719,123 | +0.76(+1.43%) |
Jul 03, 2018 | 54.31 | 54.40 | 52.90 | 53.30 | 2,489,163 | -0.20(-0.37%) |
Jun 29, 2018 | 53.50 | 53.50 | 53.50 | 0 | +0.57(+1.08%) | |
Jun 28, 2018 | 53.39 | 53.39 | 52.66 | 52.93 | 2,244,439 | -0.40(-0.75%) |
Jun 27, 2018 | 53.52 | 54.39 | 53.20 | 53.33 | 4,031,292 | +0.18(+0.34%) |
Jun 26, 2018 | 51.75 | 53.50 | 51.51 | 53.15 | 5,013,581 | +1.71(+3.32%) |
Jun 25, 2018 | 52.50 | 52.75 | 50.89 | 51.44 | 6,268,058 | -1.91(-3.58%) |
Jun 22, 2018 | 53.02 | 54.12 | 53.02 | 53.35 | 3,295,833 | +1.16(+2.22%) |
Jun 21, 2018 | 52.99 | 52.99 | 52.14 | 52.19 | 2,179,414 | -0.91(-1.71%) |
Jun 20, 2018 | 52.72 | 53.27 | 52.61 | 53.10 | 2,414,274 | +0.61(+1.16%) |
Jun 19, 2018 | 52.07 | 52.65 | 51.77 | 52.49 | 2,411,807 | +0.05(+0.10%) |
Jun 18, 2018 | 51.60 | 52.78 | 51.56 | 52.44 | 2,493,364 | +0.76(+1.47%) |
Jun 15, 2018 | 52.14 | 51.55 | 51.68 | 8,000,321 | -0.46(-0.88%) | |
Jun 14, 2018 | 52.19 | 52.38 | 51.89 | 52.14 | 1,919,157 | +0.28(+0.54%) |
Jun 13, 2018 | 52.28 | 52.62 | 51.82 | 51.86 | 2,472,264 | -0.45(-0.86%) |
Jun 12, 2018 | 53.47 | 53.81 | 52.28 | 52.31 | 3,204,314 | -1.56(-2.90%) |
Jun 11, 2018 | 52.73 | 54.14 | 52.64 | 53.87 | 3,779,900 | +1.14(+2.16%) |
Jun 08, 2018 | 52.50 | 53.12 | 52.28 | 52.73 | 2,310,475 | +0.21(+0.40%) |
Jun 07, 2018 | 51.30 | 52.59 | 51.30 | 52.52 | 2,147,661 | +1.45(+2.84%) |
Jun 06, 2018 | 51.07 | 2,373,961 | +0.26(+0.51%) | |||
Jun 05, 2018 | 51.67 | 51.69 | 50.46 | 50.81 | 3,677,588 | -0.82(-1.59%) |
Jun 04, 2018 | 52.55 | 53.05 | 51.45 | 51.63 | 3,033,419 | -0.85(-1.62%) |