Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 58.62 | 58.62 | 58.62 | 0 | -0.07(-0.11%) | |
Aug 30, 2018 | 58.66 | 59.07 | 58.45 | 58.68 | 2,160,386 | +0.09(+0.15%) |
Aug 29, 2018 | 58.24 | 58.64 | 58.18 | 58.59 | 2,082,877 | +0.48(+0.83%) |
Aug 28, 2018 | 58.09 | 58.33 | 57.95 | 58.11 | 2,472,745 | -0.04(-0.07%) |
Aug 27, 2018 | 58.43 | 58.61 | 57.92 | 58.15 | 2,699,290 | -0.32(-0.55%) |
Aug 24, 2018 | 58.25 | 58.52 | 57.85 | 58.47 | 1,989,582 | +0.16(+0.27%) |
Aug 23, 2018 | 57.78 | 58.67 | 57.74 | 58.32 | 2,963,220 | +0.51(+0.88%) |
Aug 22, 2018 | 58.68 | 58.69 | 57.62 | 57.81 | 3,280,005 | -0.74(-1.27%) |
Aug 21, 2018 | 58.70 | 58.86 | 58.08 | 58.55 | 4,531,677 | -0.43(-0.73%) |
Aug 20, 2018 | 59.27 | 59.36 | 58.75 | 58.99 | 2,789,901 | -0.26(-0.44%) |
Aug 17, 2018 | 59.12 | 59.58 | 58.95 | 59.25 | 2,611,579 | +0.13(+0.22%) |
Aug 16, 2018 | 58.65 | 59.18 | 58.44 | 59.12 | 2,206,396 | +0.47(+0.79%) |
Aug 15, 2018 | 58.14 | 59.13 | 58.08 | 58.65 | 2,879,237 | +0.61(+1.06%) |
Aug 14, 2018 | 57.92 | 58.27 | 57.91 | 58.04 | 1,437,256 | +0.07(+0.11%) |
Aug 13, 2018 | 57.85 | 58.07 | 57.65 | 57.97 | 2,470,342 | +0.07(+0.13%) |
Aug 10, 2018 | 58.17 | 58.67 | 57.87 | 57.90 | 2,197,853 | -0.11(-0.18%) |
Aug 09, 2018 | 57.61 | 58.03 | 57.42 | 58.01 | 2,517,876 | +0.55(+0.95%) |
Aug 08, 2018 | 57.46 | 57.66 | 57.20 | 57.46 | 2,518,317 | -0.25(-0.44%) |
Aug 07, 2018 | 57.76 | 57.80 | 56.99 | 57.71 | 2,199,308 | -0.02(-0.04%) |
Aug 06, 2018 | 57.65 | 58.08 | 57.61 | 57.73 | 2,002,577 | +0.07(+0.13%) |
Aug 03, 2018 | 57.15 | 57.91 | 56.72 | 57.66 | 1,930,590 | +0.56(+0.98%) |
Aug 02, 2018 | 56.76 | 57.26 | 56.15 | 57.10 | 2,968,289 | +0.15(+0.27%) |
Aug 01, 2018 | 57.21 | 57.21 | 56.40 | 56.95 | 2,682,153 | -0.68(-1.18%) |
Jul 31, 2018 | 57.33 | 57.68 | 57.01 | 57.63 | 3,973,721 | +0.60(+1.05%) |
Jul 30, 2018 | 57.41 | 57.41 | 56.79 | 57.03 | 2,474,966 | -0.60(-1.04%) |
Jul 27, 2018 | 57.56 | 58.24 | 57.34 | 57.63 | 4,044,252 | +0.08(+0.14%) |
Jul 26, 2018 | 56.53 | 57.55 | 56.28 | 57.55 | 5,873,914 | +1.34(+2.39%) |
Jul 25, 2018 | 55.69 | 56.58 | 55.49 | 56.20 | 3,187,063 | +0.26(+0.46%) |
Jul 24, 2018 | 56.01 | 56.09 | 55.19 | 55.94 | 5,186,819 | -0.31(-0.55%) |
Jul 23, 2018 | 56.98 | 57.08 | 56.08 | 56.25 | 3,400,709 | -0.79(-1.38%) |
Jul 20, 2018 | 57.22 | 57.43 | 56.47 | 57.04 | 3,013,912 | -0.19(-0.33%) |
Jul 19, 2018 | 57.08 | 57.65 | 57.01 | 57.22 | 2,536,935 | +0.32(+0.57%) |
Jul 18, 2018 | 57.08 | 57.22 | 56.63 | 56.90 | 3,161,489 | -0.16(-0.28%) |
Jul 17, 2018 | 57.30 | 57.31 | 56.95 | 57.06 | 2,977,070 | +0.02(+0.03%) |
Jul 16, 2018 | 57.14 | 57.17 | 56.61 | 57.04 | 2,922,005 | +0.06(+0.10%) |
Jul 13, 2018 | 57.12 | 57.32 | 56.62 | 56.99 | 3,002,448 | -0.02(-0.04%) |
Jul 12, 2018 | 57.42 | 57.49 | 56.76 | 57.01 | 5,167,970 | -0.30(-0.52%) |
Jul 11, 2018 | 56.76 | 57.45 | 56.70 | 57.31 | 3,474,851 | +0.79(+1.39%) |
Jul 10, 2018 | 55.60 | 56.88 | 55.28 | 56.53 | 4,726,804 | +0.74(+1.32%) |
Jul 09, 2018 | 57.85 | 57.88 | 55.49 | 55.79 | 5,310,748 | -2.18(-3.76%) |
Jul 06, 2018 | 57.55 | 58.11 | 57.35 | 57.97 | 2,857,889 | +0.35(+0.60%) |
Jul 05, 2018 | 57.00 | 57.64 | 56.67 | 57.62 | 5,131,711 | +0.51(+0.89%) |
Jul 03, 2018 | 57.11 | 57.11 | 57.11 | 0 | +0.36(+0.64%) | |
Jul 02, 2018 | 56.23 | 56.77 | 55.99 | 56.74 | 2,730,240 | +0.65(+1.16%) |
Jun 29, 2018 | 55.98 | 56.36 | 55.49 | 56.10 | 3,631,688 | -0.07(-0.13%) |
Jun 28, 2018 | 56.64 | 56.95 | 56.06 | 56.17 | 2,684,676 | -0.41(-0.73%) |
Jun 27, 2018 | 56.10 | 56.67 | 55.76 | 56.58 | 5,174,566 | +0.45(+0.79%) |
Jun 26, 2018 | 55.89 | 56.49 | 55.73 | 56.14 | 4,151,515 | +0.22(+0.39%) |
Jun 25, 2018 | 54.74 | 55.96 | 54.74 | 55.92 | 4,866,370 | +1.36(+2.49%) |
Jun 22, 2018 | 54.68 | 54.94 | 54.53 | 54.56 | 4,005,384 | -0.10(-0.18%) |
Jun 21, 2018 | 54.16 | 54.79 | 54.06 | 54.66 | 3,863,709 | +0.46(+0.85%) |
Jun 20, 2018 | 54.16 | 54.25 | 53.83 | 54.19 | 3,780,448 | +0.02(+0.04%) |
Jun 19, 2018 | 54.19 | 53.03 | 54.17 | 7,250,078 | +1.14(+2.15%) | |
Jun 18, 2018 | 52.67 | 53.10 | 52.61 | 53.03 | 3,967,745 | +0.33(+0.63%) |
Jun 15, 2018 | 52.76 | 52.35 | 52.69 | 6,561,349 | +0.35(+0.67%) | |
Jun 14, 2018 | 51.65 | 52.50 | 51.46 | 52.35 | 4,560,593 | +0.94(+1.83%) |
Jun 13, 2018 | 51.60 | 51.82 | 51.07 | 51.41 | 4,369,267 | -0.09(-0.17%) |
Jun 12, 2018 | 50.83 | 51.69 | 50.83 | 51.50 | 6,059,128 | +0.52(+1.02%) |
Jun 11, 2018 | 52.08 | 52.09 | 50.80 | 50.98 | 5,344,939 | -0.96(-1.84%) |
Jun 08, 2018 | 51.97 | 52.17 | 51.71 | 51.93 | 2,580,980 | -0.03(-0.06%) |
Jun 07, 2018 | 51.64 | 52.46 | 51.64 | 51.97 | 3,734,523 | +0.28(+0.53%) |
Jun 06, 2018 | 51.58 | 51.69 | 4,909,307 | -1.20(-2.27%) | ||
Jun 05, 2018 | 53.29 | 53.50 | 52.74 | 52.89 | 3,977,289 | -0.62(-1.15%) |
Jun 04, 2018 | 54.27 | 54.37 | 53.42 | 53.50 | 2,722,803 | -0.51(-0.94%) |