Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 56.81 | 56.81 | 56.81 | 0 | -0.01(-0.02%) | |
Aug 30, 2018 | 57.06 | 57.06 | 56.66 | 56.82 | 657,145 | -0.24(-0.42%) |
Aug 29, 2018 | 57.14 | 57.19 | 56.97 | 57.06 | 1,006,102 | +0.02(+0.04%) |
Aug 28, 2018 | 57.10 | 57.18 | 56.84 | 57.04 | 834,417 | +0.14(+0.25%) |
Aug 27, 2018 | 56.79 | 57.18 | 56.69 | 56.90 | 668,376 | +0.29(+0.51%) |
Aug 24, 2018 | 56.71 | 56.87 | 56.52 | 56.62 | 550,199 | +0.09(+0.16%) |
Aug 23, 2018 | 56.96 | 56.97 | 56.45 | 56.53 | 628,578 | -0.40(-0.70%) |
Aug 22, 2018 | 56.93 | 57.12 | 56.79 | 56.92 | 819,035 | +0.03(+0.05%) |
Aug 21, 2018 | 56.73 | 57.34 | 56.73 | 56.89 | 1,341,288 | +0.24(+0.42%) |
Aug 20, 2018 | 56.54 | 56.77 | 56.23 | 56.66 | 822,011 | +0.25(+0.44%) |
Aug 17, 2018 | 56.39 | 56.65 | 56.01 | 56.41 | 710,135 | -0.07(-0.12%) |
Aug 16, 2018 | 56.27 | 56.58 | 56.01 | 56.48 | 780,413 | +0.44(+0.78%) |
Aug 15, 2018 | 56.11 | 56.19 | 55.72 | 56.04 | 1,676,370 | -0.51(-0.90%) |
Aug 14, 2018 | 56.47 | 56.71 | 56.15 | 56.55 | 891,313 | -0.02(-0.04%) |
Aug 13, 2018 | 57.05 | 57.05 | 56.21 | 56.57 | 1,272,124 | -0.53(-0.93%) |
Aug 10, 2018 | 57.17 | 57.40 | 56.55 | 57.09 | 1,213,105 | -0.50(-0.87%) |
Aug 09, 2018 | 57.74 | 58.05 | 57.40 | 57.59 | 918,455 | -0.16(-0.28%) |
Aug 08, 2018 | 57.54 | 57.88 | 57.38 | 57.75 | 1,174,197 | +0.16(+0.28%) |
Aug 07, 2018 | 57.59 | 58.14 | 57.42 | 57.59 | 1,853,499 | +0.31(+0.54%) |
Aug 06, 2018 | 57.28 | 57.59 | 57.04 | 57.28 | 727,983 | -0.02(-0.03%) |
Aug 03, 2018 | 57.24 | 57.32 | 56.83 | 57.30 | 1,120,754 | +0.19(+0.33%) |
Aug 02, 2018 | 56.32 | 57.12 | 56.13 | 57.11 | 1,638,851 | +0.37(+0.65%) |
Aug 01, 2018 | 55.98 | 56.76 | 55.69 | 56.74 | 2,988,512 | +0.77(+1.37%) |
Jul 31, 2018 | 54.84 | 56.22 | 54.56 | 55.98 | 1,660,893 | +0.13(+0.23%) |
Jul 30, 2018 | 56.65 | 56.95 | 55.57 | 55.85 | 1,819,739 | -0.69(-1.22%) |
Jul 27, 2018 | 56.33 | 56.64 | 56.24 | 56.54 | 1,321,200 | +0.32(+0.57%) |
Jul 26, 2018 | 56.05 | 56.37 | 55.72 | 56.22 | 732,840 | +0.23(+0.41%) |
Jul 25, 2018 | 55.55 | 56.00 | 55.36 | 55.99 | 711,510 | +0.39(+0.70%) |
Jul 24, 2018 | 55.51 | 56.01 | 55.41 | 55.60 | 631,075 | +0.25(+0.45%) |
Jul 23, 2018 | 55.22 | 55.60 | 55.17 | 55.35 | 717,043 | -0.03(-0.05%) |
Jul 20, 2018 | 55.55 | 55.64 | 54.85 | 55.38 | 1,557,245 | +0.01(+0.02%) |
Jul 19, 2018 | 55.59 | 55.67 | 55.13 | 55.37 | 895,071 | -0.33(-0.59%) |
Jul 18, 2018 | 55.32 | 55.86 | 55.30 | 55.70 | 858,566 | +0.52(+0.94%) |
Jul 17, 2018 | 54.67 | 55.30 | 54.53 | 55.18 | 694,411 | +0.37(+0.67%) |
Jul 16, 2018 | 54.80 | 55.07 | 54.70 | 54.81 | 339,871 | +0.01(+0.02%) |
Jul 13, 2018 | 54.85 | 55.05 | 54.69 | 54.80 | 612,139 | +0.04(+0.07%) |
Jul 12, 2018 | 54.92 | 55.18 | 54.72 | 54.76 | 763,072 | +0.09(+0.16%) |
Jul 11, 2018 | 54.47 | 54.87 | 54.04 | 54.67 | 609,589 | -0.23(-0.42%) |
Jul 10, 2018 | 55.25 | 55.25 | 54.54 | 54.90 | 803,392 | -0.30(-0.54%) |
Jul 09, 2018 | 54.55 | 55.23 | 54.21 | 55.20 | 944,134 | +0.76(+1.39%) |
Jul 06, 2018 | 54.35 | 54.71 | 54.18 | 54.44 | 826,823 | +0.11(+0.20%) |
Jul 05, 2018 | 54.24 | 54.36 | 53.78 | 54.33 | 1,200,253 | +0.34(+0.63%) |
Jul 03, 2018 | 53.99 | 53.99 | 53.99 | 0 | +0.37(+0.69%) | |
Jul 02, 2018 | 53.69 | 53.95 | 53.26 | 53.62 | 1,228,137 | -0.38(-0.70%) |
Jun 29, 2018 | 53.92 | 54.27 | 53.90 | 54.00 | 986,985 | +0.13(+0.24%) |
Jun 28, 2018 | 53.70 | 53.93 | 53.32 | 53.87 | 1,155,533 | +0.10(+0.19%) |
Jun 27, 2018 | 54.02 | 54.35 | 53.64 | 53.77 | 1,144,858 | -0.23(-0.42%) |
Jun 26, 2018 | 53.99 | 54.19 | 53.68 | 54.00 | 858,394 | +0.22(+0.41%) |
Jun 25, 2018 | 53.89 | 54.07 | 53.43 | 53.78 | 1,484,581 | -0.43(-0.79%) |
Jun 22, 2018 | 54.63 | 54.83 | 54.18 | 54.21 | 630,770 | +0.12(+0.22%) |
Jun 21, 2018 | 54.26 | 54.49 | 53.96 | 54.09 | 895,315 | -0.31(-0.57%) |
Jun 20, 2018 | 54.61 | 54.75 | 54.26 | 54.40 | 922,556 | -0.14(-0.26%) |
Jun 19, 2018 | 54.63 | 54.90 | 54.36 | 54.54 | 902,725 | -0.29(-0.53%) |
Jun 18, 2018 | 54.31 | 55.04 | 54.23 | 54.83 | 622,112 | +0.23(+0.42%) |
Jun 15, 2018 | 54.61 | 54.40 | 54.60 | 1,235,758 | +0.20(+0.37%) | |
Jun 14, 2018 | 54.59 | 54.86 | 54.27 | 54.40 | 987,251 | -0.14(-0.26%) |
Jun 13, 2018 | 54.98 | 55.00 | 54.41 | 54.54 | 762,779 | -0.36(-0.65%) |
Jun 12, 2018 | 54.85 | 55.02 | 54.58 | 54.90 | 676,074 | +0.14(+0.25%) |
Jun 11, 2018 | 54.77 | 55.05 | 54.59 | 54.76 | 520,980 | +0.08(+0.15%) |
Jun 08, 2018 | 54.85 | 54.85 | 54.39 | 54.68 | 579,582 | -0.16(-0.29%) |
Jun 07, 2018 | 54.85 | 55.09 | 54.76 | 54.84 | 656,072 | +0.02(+0.04%) |
Jun 06, 2018 | 55.04 | 54.82 | 1,301,270 | +0.16(+0.29%) | ||
Jun 05, 2018 | 54.75 | 54.86 | 54.27 | 54.66 | 1,050,370 | -0.16(-0.29%) |
Jun 04, 2018 | 55.13 | 55.35 | 54.67 | 54.82 | 1,101,829 | -0.14(-0.25%) |