Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 53.27 | 53.27 | 53.27 | 0 | +0.70(+1.33%) | |
Aug 30, 2018 | 54.55 | 55.00 | 51.51 | 52.57 | 850,870 | -0.23(-0.44%) |
Aug 29, 2018 | 52.50 | 53.42 | 52.25 | 52.80 | 403,699 | +0.39(+0.74%) |
Aug 28, 2018 | 52.54 | 52.84 | 52.07 | 52.41 | 334,685 | +0.00(+0.00%) |
Aug 27, 2018 | 52.46 | 52.72 | 52.16 | 52.41 | 274,262 | +0.08(+0.15%) |
Aug 24, 2018 | 52.41 | 52.95 | 52.04 | 52.33 | 324,000 | +0.07(+0.13%) |
Aug 23, 2018 | 51.66 | 52.50 | 51.66 | 52.26 | 259,260 | +0.50(+0.97%) |
Aug 22, 2018 | 51.26 | 52.10 | 51.25 | 51.76 | 286,702 | +0.18(+0.35%) |
Aug 21, 2018 | 51.38 | 52.03 | 51.04 | 51.58 | 466,797 | +0.42(+0.82%) |
Aug 20, 2018 | 52.13 | 52.52 | 50.80 | 51.16 | 526,331 | -1.02(-1.95%) |
Aug 17, 2018 | 52.42 | 52.68 | 51.66 | 52.18 | 504,000 | -0.23(-0.44%) |
Aug 16, 2018 | 51.92 | 52.55 | 51.51 | 52.41 | 440,782 | +0.70(+1.35%) |
Aug 15, 2018 | 52.30 | 52.53 | 51.51 | 51.71 | 437,158 | -0.76(-1.45%) |
Aug 14, 2018 | 52.23 | 53.14 | 52.23 | 52.47 | 387,537 | +0.42(+0.81%) |
Aug 13, 2018 | 52.42 | 52.99 | 51.74 | 52.05 | 392,518 | -0.30(-0.57%) |
Aug 10, 2018 | 52.22 | 53.20 | 52.00 | 52.35 | 748,600 | -0.06(-0.11%) |
Aug 09, 2018 | 52.01 | 53.16 | 52.01 | 52.41 | 605,845 | +0.38(+0.73%) |
Aug 08, 2018 | 52.60 | 52.75 | 51.96 | 52.03 | 401,456 | -0.46(-0.88%) |
Aug 07, 2018 | 52.50 | 52.67 | 51.94 | 52.49 | 616,258 | +0.14(+0.27%) |
Aug 06, 2018 | 52.55 | 53.25 | 52.06 | 52.35 | 612,465 | -0.34(-0.65%) |
Aug 03, 2018 | 53.69 | 53.88 | 51.88 | 52.69 | 778,000 | -1.20(-2.23%) |
Aug 02, 2018 | 53.99 | 55.60 | 52.76 | 53.89 | 1,222,605 | +1.04(+1.97%) |
Aug 01, 2018 | 51.30 | 53.14 | 51.10 | 52.85 | 1,079,985 | +1.37(+2.66%) |
Jul 31, 2018 | 50.59 | 52.76 | 50.53 | 51.48 | 890,689 | +1.24(+2.47%) |
Jul 30, 2018 | 51.18 | 51.68 | 50.13 | 50.24 | 635,342 | -0.90(-1.76%) |
Jul 27, 2018 | 52.73 | 52.84 | 50.54 | 51.14 | 499,500 | -1.76(-3.33%) |
Jul 26, 2018 | 53.36 | 53.43 | 52.49 | 52.90 | 269,569 | -0.23(-0.43%) |
Jul 25, 2018 | 52.33 | 53.20 | 52.19 | 53.13 | 237,004 | +0.74(+1.41%) |
Jul 24, 2018 | 53.51 | 53.65 | 52.25 | 52.39 | 407,907 | -0.90(-1.69%) |
Jul 23, 2018 | 52.47 | 53.32 | 52.41 | 53.29 | 240,195 | +0.64(+1.22%) |
Jul 20, 2018 | 52.79 | 53.02 | 52.56 | 52.65 | 280,288 | +0.04(+0.08%) |
Jul 19, 2018 | 52.54 | 52.63 | 52.11 | 52.61 | 354,427 | +0.11(+0.21%) |
Jul 18, 2018 | 52.86 | 53.00 | 52.29 | 52.50 | 381,731 | -0.38(-0.72%) |
Jul 17, 2018 | 52.19 | 52.95 | 52.18 | 52.88 | 272,737 | +0.70(+1.34%) |
Jul 16, 2018 | 52.02 | 52.23 | 51.62 | 52.18 | 355,754 | +0.16(+0.31%) |
Jul 13, 2018 | 52.01 | 52.30 | 51.78 | 52.02 | 252,207 | -0.03(-0.06%) |
Jul 12, 2018 | 51.99 | 52.32 | 51.38 | 52.05 | 449,443 | +0.65(+1.26%) |
Jul 11, 2018 | 51.01 | 51.64 | 50.78 | 51.40 | 320,646 | +0.12(+0.23%) |
Jul 10, 2018 | 51.99 | 52.26 | 51.14 | 51.28 | 446,794 | -0.58(-1.12%) |
Jul 09, 2018 | 51.57 | 52.16 | 51.43 | 51.86 | 339,841 | +0.40(+0.78%) |
Jul 06, 2018 | 51.43 | 52.24 | 51.18 | 51.46 | 272,764 | +0.07(+0.14%) |
Jul 05, 2018 | 51.08 | 51.44 | 50.26 | 51.39 | 386,129 | +0.57(+1.12%) |
Jul 03, 2018 | 50.82 | 50.82 | 50.82 | 0 | +0.11(+0.22%) | |
Jul 02, 2018 | 49.90 | 50.73 | 49.25 | 50.71 | 518,617 | +0.25(+0.50%) |
Jun 29, 2018 | 50.74 | 49.66 | 50.46 | 596,410 | +0.51(+1.02%) | |
Jun 28, 2018 | 49.01 | 50.21 | 49.00 | 49.95 | 570,156 | +0.64(+1.30%) |
Jun 27, 2018 | 51.44 | 51.94 | 48.39 | 49.31 | 1,722,204 | -3.97(-7.45%) |
Jun 26, 2018 | 52.68 | 53.35 | 52.53 | 53.28 | 476,233 | +0.61(+1.16%) |
Jun 25, 2018 | 54.71 | 54.81 | 52.33 | 52.67 | 710,478 | -2.14(-3.90%) |
Jun 22, 2018 | 54.77 | 55.37 | 54.55 | 54.81 | 899,383 | +0.09(+0.16%) |
Jun 21, 2018 | 54.69 | 54.94 | 53.50 | 54.72 | 559,651 | +0.07(+0.13%) |
Jun 20, 2018 | 54.08 | 55.42 | 54.07 | 54.65 | 711,279 | +0.75(+1.39%) |
Jun 19, 2018 | 54.00 | 54.15 | 53.53 | 53.90 | 807,292 | -0.48(-0.88%) |
Jun 18, 2018 | 54.43 | 54.49 | 54.04 | 54.38 | 599,658 | -0.47(-0.86%) |
Jun 15, 2018 | 56.21 | 54.65 | 54.85 | 1,138,042 | -1.36(-2.42%) | |
Jun 14, 2018 | 56.16 | 56.70 | 55.72 | 56.21 | 1,116,752 | +0.39(+0.70%) |
Jun 13, 2018 | 56.34 | 56.94 | 55.77 | 55.82 | 857,221 | -0.46(-0.82%) |
Jun 12, 2018 | 56.28 | 56.69 | 55.66 | 56.28 | 520,273 | +0.03(+0.05%) |
Jun 11, 2018 | 57.05 | 57.11 | 55.82 | 56.25 | 689,286 | -0.72(-1.26%) |
Jun 08, 2018 | 55.82 | 57.16 | 55.82 | 56.97 | 715,994 | +1.19(+2.13%) |
Jun 07, 2018 | 57.36 | 57.55 | 55.64 | 55.78 | 882,915 | -1.63(-2.84%) |
Jun 06, 2018 | 57.42 | 57.41 | 433,931 | +0.92(+1.63%) | ||
Jun 05, 2018 | 56.29 | 56.61 | 55.98 | 56.49 | 477,126 | +0.34(+0.61%) |
Jun 04, 2018 | 56.08 | 56.38 | 54.96 | 56.15 | 1,132,478 | +0.20(+0.36%) |