Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 57.99 | 57.99 | 57.99 | 0 | -0.06(-0.11%) | |
Aug 30, 2018 | 58.03 | 58.43 | 57.82 | 58.05 | 2,183,901 | +0.09(+0.15%) |
Aug 29, 2018 | 57.62 | 58.01 | 57.55 | 57.96 | 2,105,548 | +0.48(+0.83%) |
Aug 28, 2018 | 57.46 | 57.70 | 57.32 | 57.49 | 2,499,660 | -0.04(-0.07%) |
Aug 27, 2018 | 57.80 | 57.98 | 57.29 | 57.53 | 2,728,670 | -0.32(-0.55%) |
Aug 24, 2018 | 57.62 | 57.89 | 57.23 | 57.84 | 2,011,238 | +0.15(+0.27%) |
Aug 23, 2018 | 57.15 | 58.04 | 57.11 | 57.69 | 2,995,473 | +0.50(+0.88%) |
Aug 22, 2018 | 58.04 | 58.06 | 57.00 | 57.19 | 3,315,706 | -0.74(-1.27%) |
Aug 21, 2018 | 58.07 | 58.23 | 57.45 | 57.92 | 4,581,001 | -0.43(-0.73%) |
Aug 20, 2018 | 58.63 | 58.72 | 58.12 | 58.35 | 2,820,268 | -0.26(-0.44%) |
Aug 17, 2018 | 58.48 | 58.94 | 58.32 | 58.61 | 2,640,005 | +0.13(+0.22%) |
Aug 16, 2018 | 58.02 | 58.54 | 57.81 | 58.48 | 2,230,412 | +0.46(+0.79%) |
Aug 15, 2018 | 57.51 | 58.50 | 57.45 | 58.02 | 2,910,576 | +0.61(+1.06%) |
Aug 14, 2018 | 57.30 | 57.65 | 57.28 | 57.41 | 1,452,899 | +0.06(+0.11%) |
Aug 13, 2018 | 57.23 | 57.45 | 57.03 | 57.35 | 2,497,230 | +0.07(+0.13%) |
Aug 10, 2018 | 57.54 | 58.04 | 57.24 | 57.28 | 2,221,775 | -0.11(-0.18%) |
Aug 09, 2018 | 56.99 | 57.41 | 56.80 | 57.38 | 2,545,281 | +0.54(+0.95%) |
Aug 08, 2018 | 56.84 | 57.04 | 56.58 | 56.84 | 2,545,727 | -0.25(-0.44%) |
Aug 07, 2018 | 57.14 | 57.18 | 56.37 | 57.09 | 2,223,246 | -0.02(-0.04%) |
Aug 06, 2018 | 57.03 | 57.46 | 56.99 | 57.11 | 2,024,373 | +0.07(+0.13%) |
Aug 03, 2018 | 56.53 | 57.29 | 56.11 | 57.04 | 1,951,603 | +0.55(+0.98%) |
Aug 02, 2018 | 56.15 | 56.65 | 55.55 | 56.49 | 3,000,597 | +0.15(+0.27%) |
Aug 01, 2018 | 56.60 | 56.60 | 55.80 | 56.33 | 2,711,347 | -0.67(-1.18%) |
Jul 31, 2018 | 56.71 | 57.06 | 56.39 | 57.01 | 4,016,973 | +0.59(+1.05%) |
Jul 30, 2018 | 56.79 | 56.79 | 56.17 | 56.41 | 2,501,904 | -0.59(-1.04%) |
Jul 27, 2018 | 56.94 | 57.61 | 56.73 | 57.01 | 4,088,271 | +0.08(+0.14%) |
Jul 26, 2018 | 55.92 | 56.94 | 55.67 | 56.93 | 5,937,848 | +1.33(+2.39%) |
Jul 25, 2018 | 55.09 | 55.97 | 54.89 | 55.60 | 3,221,752 | +0.26(+0.46%) |
Jul 24, 2018 | 55.40 | 55.48 | 54.60 | 55.34 | 5,243,275 | -0.30(-0.55%) |
Jul 23, 2018 | 56.37 | 56.46 | 55.48 | 55.65 | 3,437,724 | -0.78(-1.38%) |
Jul 20, 2018 | 56.61 | 56.81 | 55.86 | 56.42 | 3,046,717 | -0.18(-0.33%) |
Jul 19, 2018 | 56.46 | 57.03 | 56.40 | 56.61 | 2,564,548 | +0.32(+0.57%) |
Jul 18, 2018 | 56.46 | 56.61 | 56.02 | 56.29 | 3,195,899 | -0.16(-0.28%) |
Jul 17, 2018 | 56.68 | 56.69 | 56.33 | 56.45 | 3,009,473 | +0.02(+0.03%) |
Jul 16, 2018 | 56.53 | 56.55 | 56.00 | 56.43 | 2,953,809 | +0.06(+0.10%) |
Jul 13, 2018 | 56.50 | 56.70 | 56.01 | 56.37 | 3,035,128 | -0.02(-0.04%) |
Jul 12, 2018 | 56.80 | 56.87 | 56.15 | 56.40 | 5,224,220 | -0.30(-0.52%) |
Jul 11, 2018 | 56.15 | 56.83 | 56.09 | 56.69 | 3,512,672 | +0.78(+1.39%) |
Jul 10, 2018 | 55.00 | 56.27 | 54.68 | 55.92 | 4,778,252 | +0.73(+1.32%) |
Jul 09, 2018 | 57.23 | 57.26 | 54.89 | 55.19 | 5,368,552 | -2.16(-3.76%) |
Jul 06, 2018 | 56.93 | 57.48 | 56.73 | 57.34 | 2,888,995 | +0.34(+0.60%) |
Jul 05, 2018 | 56.39 | 57.02 | 56.06 | 57.00 | 5,187,567 | +0.50(+0.89%) |
Jul 03, 2018 | 56.49 | 56.49 | 56.49 | 0 | +0.36(+0.64%) | |
Jul 02, 2018 | 55.63 | 56.16 | 55.39 | 56.13 | 2,759,956 | +0.64(+1.16%) |
Jun 29, 2018 | 55.37 | 55.75 | 54.89 | 55.49 | 3,671,216 | -0.07(-0.13%) |
Jun 28, 2018 | 56.03 | 56.33 | 55.46 | 55.56 | 2,713,897 | -0.41(-0.73%) |
Jun 27, 2018 | 55.49 | 56.06 | 55.16 | 55.97 | 5,230,888 | +0.44(+0.79%) |
Jun 26, 2018 | 55.29 | 55.88 | 55.13 | 55.53 | 4,196,702 | +0.22(+0.39%) |
Jun 25, 2018 | 54.15 | 55.36 | 54.15 | 55.32 | 4,919,338 | +1.35(+2.49%) |
Jun 22, 2018 | 54.09 | 54.35 | 53.95 | 53.97 | 4,048,980 | -0.10(-0.18%) |
Jun 21, 2018 | 53.58 | 54.20 | 53.48 | 54.07 | 3,905,763 | +0.46(+0.85%) |
Jun 20, 2018 | 53.58 | 53.67 | 53.25 | 53.61 | 3,821,595 | +0.02(+0.04%) |
Jun 19, 2018 | 53.60 | 52.46 | 53.59 | 7,328,990 | +1.13(+2.15%) | |
Jun 18, 2018 | 52.10 | 52.53 | 52.04 | 52.46 | 4,010,932 | +0.33(+0.63%) |
Jun 15, 2018 | 52.19 | 51.78 | 52.13 | 6,632,765 | +0.34(+0.67%) | |
Jun 14, 2018 | 51.09 | 51.93 | 50.91 | 51.78 | 4,610,232 | +0.93(+1.83%) |
Jun 13, 2018 | 51.05 | 51.26 | 50.52 | 50.85 | 4,416,824 | -0.09(-0.17%) |
Jun 12, 2018 | 50.28 | 51.14 | 50.28 | 50.94 | 6,125,077 | +0.51(+1.02%) |
Jun 11, 2018 | 51.52 | 51.53 | 50.25 | 50.43 | 5,403,115 | -0.95(-1.84%) |
Jun 08, 2018 | 51.41 | 51.61 | 51.15 | 51.37 | 2,609,072 | -0.03(-0.06%) |
Jun 07, 2018 | 51.09 | 51.89 | 51.09 | 51.41 | 3,775,171 | +0.27(+0.53%) |
Jun 06, 2018 | 51.02 | 51.13 | 4,962,741 | -1.19(-2.27%) | ||
Jun 05, 2018 | 52.72 | 52.93 | 52.18 | 52.32 | 4,020,579 | -0.61(-1.15%) |
Jun 04, 2018 | 53.68 | 53.79 | 52.85 | 52.93 | 2,752,439 | -0.50(-0.94%) |