Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 52.81 | 52.81 | 52.81 | 0 | +0.19(+0.35%) | |
Aug 30, 2018 | 52.73 | 53.06 | 52.52 | 52.62 | 621,857 | -0.11(-0.21%) |
Aug 29, 2018 | 52.82 | 52.95 | 52.39 | 52.73 | 709,048 | +0.05(+0.09%) |
Aug 28, 2018 | 52.73 | 53.29 | 52.53 | 52.68 | 902,310 | +0.23(+0.44%) |
Aug 27, 2018 | 52.77 | 52.86 | 52.01 | 52.45 | 699,911 | -0.12(-0.23%) |
Aug 24, 2018 | 52.74 | 52.75 | 52.46 | 52.57 | 1,032,268 | -0.18(-0.34%) |
Aug 23, 2018 | 52.50 | 52.88 | 52.37 | 52.75 | 771,239 | +0.15(+0.28%) |
Aug 22, 2018 | 52.97 | 52.99 | 52.47 | 52.60 | 998,828 | -0.40(-0.76%) |
Aug 21, 2018 | 53.60 | 53.76 | 52.66 | 53.00 | 1,651,344 | -0.78(-1.46%) |
Aug 20, 2018 | 53.48 | 54.01 | 53.47 | 53.79 | 3,243,167 | +0.45(+0.84%) |
Aug 17, 2018 | 53.06 | 53.47 | 52.99 | 53.34 | 1,415,967 | +0.28(+0.53%) |
Aug 16, 2018 | 52.40 | 53.15 | 52.33 | 53.06 | 1,104,185 | +0.74(+1.41%) |
Aug 15, 2018 | 51.83 | 52.40 | 51.61 | 52.32 | 1,272,200 | +0.57(+1.10%) |
Aug 14, 2018 | 52.05 | 52.38 | 51.71 | 51.75 | 1,744,551 | -0.21(-0.40%) |
Aug 13, 2018 | 52.00 | 52.13 | 51.60 | 51.96 | 1,437,715 | +0.14(+0.27%) |
Aug 10, 2018 | 51.69 | 52.29 | 51.63 | 51.82 | 920,021 | +0.16(+0.31%) |
Aug 09, 2018 | 51.91 | 52.11 | 51.38 | 51.66 | 2,474,233 | -0.34(-0.66%) |
Aug 08, 2018 | 52.37 | 52.57 | 51.97 | 52.00 | 1,804,523 | -0.49(-0.94%) |
Aug 07, 2018 | 53.09 | 53.14 | 52.26 | 52.50 | 2,488,759 | -0.92(-1.72%) |
Aug 06, 2018 | 53.07 | 53.57 | 52.95 | 53.42 | 1,416,567 | +0.27(+0.51%) |
Aug 03, 2018 | 53.03 | 53.95 | 52.99 | 53.15 | 1,852,520 | +0.35(+0.67%) |
Aug 02, 2018 | 51.72 | 53.52 | 51.37 | 52.80 | 3,398,598 | +1.52(+2.97%) |
Aug 01, 2018 | 51.89 | 51.89 | 50.69 | 51.27 | 2,777,200 | -0.70(-1.34%) |
Jul 31, 2018 | 51.40 | 52.29 | 51.08 | 51.97 | 2,492,272 | +0.57(+1.10%) |
Jul 30, 2018 | 51.26 | 51.75 | 51.00 | 51.40 | 1,577,983 | -0.07(-0.13%) |
Jul 27, 2018 | 51.26 | 51.65 | 51.07 | 51.47 | 1,483,457 | +0.05(+0.09%) |
Jul 26, 2018 | 51.21 | 51.60 | 50.91 | 51.42 | 1,333,879 | +0.33(+0.66%) |
Jul 25, 2018 | 50.84 | 51.14 | 50.28 | 51.08 | 1,995,184 | +0.26(+0.51%) |
Jul 24, 2018 | 50.64 | 51.09 | 50.31 | 50.82 | 1,355,063 | -0.09(-0.18%) |
Jul 23, 2018 | 51.16 | 51.30 | 50.64 | 50.92 | 1,156,744 | -0.20(-0.38%) |
Jul 20, 2018 | 50.25 | 51.16 | 50.20 | 51.11 | 2,634,043 | +0.78(+1.55%) |
Jul 19, 2018 | 50.01 | 50.68 | 49.41 | 50.33 | 1,736,637 | +0.33(+0.65%) |
Jul 18, 2018 | 50.70 | 50.90 | 49.76 | 50.01 | 2,482,818 | -0.91(-1.79%) |
Jul 17, 2018 | 51.01 | 51.24 | 50.82 | 50.92 | 1,833,871 | -0.09(-0.18%) |
Jul 16, 2018 | 51.99 | 51.99 | 50.91 | 51.01 | 2,601,407 | -0.95(-1.83%) |
Jul 13, 2018 | 51.13 | 52.00 | 51.05 | 51.96 | 2,089,328 | +0.89(+1.75%) |
Jul 12, 2018 | 50.81 | 51.18 | 50.59 | 51.07 | 2,276,435 | +0.25(+0.49%) |
Jul 11, 2018 | 50.94 | 51.05 | 50.51 | 50.81 | 2,690,246 | +0.18(+0.35%) |
Jul 10, 2018 | 49.69 | 50.71 | 49.42 | 50.64 | 2,275,416 | +0.95(+1.91%) |
Jul 09, 2018 | 50.54 | 50.74 | 49.64 | 49.69 | 2,289,216 | -1.12(-2.21%) |
Jul 06, 2018 | 50.59 | 50.90 | 50.40 | 50.81 | 2,093,199 | +0.33(+0.64%) |
Jul 05, 2018 | 49.67 | 50.52 | 49.62 | 50.49 | 2,910,031 | +0.96(+1.93%) |
Jul 03, 2018 | 49.53 | 49.53 | 49.53 | 0 | +0.32(+0.64%) | |
Jul 02, 2018 | 49.27 | 49.47 | 48.99 | 49.22 | 1,630,989 | -0.20(-0.41%) |
Jun 29, 2018 | 49.85 | 49.06 | 49.42 | 2,426,780 | -0.01(-0.02%) | |
Jun 28, 2018 | 48.64 | 49.47 | 48.53 | 49.43 | 3,977,898 | +0.83(+1.70%) |
Jun 27, 2018 | 48.15 | 48.74 | 47.85 | 48.60 | 2,564,027 | +0.55(+1.14%) |
Jun 26, 2018 | 47.92 | 48.29 | 47.50 | 48.05 | 1,832,676 | +0.11(+0.23%) |
Jun 25, 2018 | 46.98 | 48.10 | 46.92 | 47.94 | 2,525,208 | +0.87(+1.86%) |
Jun 22, 2018 | 47.11 | 47.56 | 47.05 | 47.07 | 2,455,028 | -0.06(-0.12%) |
Jun 21, 2018 | 47.18 | 47.30 | 46.88 | 47.12 | 1,156,405 | -0.06(-0.12%) |
Jun 20, 2018 | 47.61 | 47.74 | 46.91 | 47.18 | 1,786,382 | -0.64(-1.34%) |
Jun 19, 2018 | 46.71 | 48.06 | 46.71 | 47.82 | 3,760,026 | +1.08(+2.31%) |
Jun 18, 2018 | 46.60 | 46.81 | 46.36 | 46.74 | 2,709,142 | +0.02(+0.04%) |
Jun 15, 2018 | 46.81 | 46.30 | 46.72 | 3,167,517 | +0.43(+0.92%) | |
Jun 14, 2018 | 46.18 | 46.38 | 45.76 | 46.30 | 2,427,229 | +0.16(+0.34%) |
Jun 13, 2018 | 46.11 | 46.32 | 45.86 | 46.14 | 3,018,805 | -0.06(-0.12%) |
Jun 12, 2018 | 45.80 | 46.25 | 45.05 | 46.19 | 3,860,626 | +0.78(+1.72%) |
Jun 11, 2018 | 44.77 | 45.83 | 44.70 | 45.41 | 3,230,958 | +0.61(+1.37%) |
Jun 08, 2018 | 44.04 | 44.93 | 44.04 | 44.80 | 1,680,929 | +0.73(+1.67%) |
Jun 07, 2018 | 43.41 | 44.19 | 43.15 | 44.07 | 1,964,509 | +0.61(+1.41%) |
Jun 06, 2018 | 43.45 | 1,745,240 | -0.02(-0.04%) | |||
Jun 05, 2018 | 43.82 | 43.89 | 43.35 | 43.47 | 2,554,749 | -0.23(-0.53%) |
Jun 04, 2018 | 44.12 | 44.25 | 43.64 | 43.70 | 1,705,569 | -0.29(-0.66%) |