Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 58.71 | 58.71 | 58.71 | 0 | +0.49(+0.84%) | |
Aug 30, 2018 | 58.93 | 59.09 | 58.10 | 58.22 | 14,074,283 | -0.91(-1.53%) |
Aug 29, 2018 | 59.53 | 59.87 | 59.07 | 59.13 | 13,896,730 | -0.50(-0.83%) |
Aug 28, 2018 | 58.58 | 60.23 | 58.03 | 59.62 | 29,203,166 | +2.08(+3.62%) |
Aug 27, 2018 | 57.56 | 57.66 | 57.43 | 57.54 | 14,721,195 | +0.16(+0.28%) |
Aug 24, 2018 | 57.25 | 57.55 | 57.19 | 57.37 | 18,727,808 | +0.25(+0.43%) |
Aug 23, 2018 | 57.23 | 57.49 | 57.07 | 57.13 | 14,089,630 | +0.02(+0.03%) |
Aug 22, 2018 | 56.58 | 57.31 | 56.57 | 57.11 | 16,221,999 | +0.25(+0.44%) |
Aug 21, 2018 | 56.47 | 57.06 | 56.42 | 56.86 | 14,256,417 | +0.33(+0.59%) |
Aug 20, 2018 | 56.67 | 56.90 | 56.17 | 56.53 | 16,346,755 | +0.09(+0.15%) |
Aug 17, 2018 | 55.96 | 56.55 | 55.64 | 56.44 | 17,755,328 | +0.26(+0.46%) |
Aug 16, 2018 | 56.27 | 56.48 | 55.99 | 56.19 | 11,655,671 | +0.07(+0.12%) |
Aug 15, 2018 | 55.66 | 56.24 | 55.14 | 56.12 | 15,829,386 | +0.21(+0.38%) |
Aug 14, 2018 | 55.61 | 56.07 | 55.34 | 55.90 | 9,180,832 | +0.50(+0.91%) |
Aug 13, 2018 | 55.67 | 55.73 | 55.24 | 55.40 | 8,300,832 | +0.02(+0.03%) |
Aug 10, 2018 | 55.24 | 55.48 | 55.10 | 55.38 | 10,224,435 | -0.22(-0.40%) |
Aug 09, 2018 | 55.62 | 55.79 | 55.47 | 55.61 | 7,759,572 | -0.07(-0.12%) |
Aug 08, 2018 | 55.72 | 56.01 | 55.64 | 55.67 | 9,260,399 | -0.24(-0.43%) |
Aug 07, 2018 | 56.33 | 56.33 | 55.75 | 55.91 | 9,141,777 | -0.25(-0.44%) |
Aug 06, 2018 | 56.27 | 56.41 | 55.82 | 56.16 | 12,732,435 | +0.28(+0.50%) |
Aug 03, 2018 | 55.31 | 56.06 | 55.25 | 55.88 | 9,140,183 | +0.54(+0.97%) |
Aug 02, 2018 | 54.65 | 55.57 | 54.37 | 55.34 | 12,426,607 | +0.36(+0.65%) |
Aug 01, 2018 | 54.30 | 55.43 | 54.30 | 54.98 | 12,530,451 | +0.22(+0.41%) |
Jul 31, 2018 | 54.54 | 55.24 | 54.26 | 54.76 | 26,158,946 | +1.75(+3.30%) |
Jul 30, 2018 | 53.53 | 53.81 | 52.91 | 53.01 | 11,173,612 | -0.56(-1.04%) |
Jul 27, 2018 | 54.02 | 54.26 | 53.16 | 53.56 | 15,787,196 | -0.76(-1.40%) |
Jul 26, 2018 | 53.87 | 54.48 | 52.34 | 54.32 | 36,306,384 | +3.55(+7.00%) |
Jul 25, 2018 | 50.03 | 50.83 | 49.35 | 50.77 | 15,427,787 | +0.49(+0.97%) |
Jul 24, 2018 | 50.71 | 50.91 | 49.94 | 50.28 | 7,768,169 | -0.20(-0.39%) |
Jul 23, 2018 | 49.90 | 50.59 | 49.40 | 50.48 | 9,376,978 | +0.40(+0.80%) |
Jul 20, 2018 | 50.39 | 50.56 | 49.90 | 50.08 | 12,712,089 | -0.60(-1.18%) |
Jul 19, 2018 | 50.16 | 50.91 | 50.13 | 50.68 | 9,537,883 | +0.47(+0.94%) |
Jul 18, 2018 | 50.41 | 50.41 | 49.87 | 50.21 | 7,953,330 | -0.13(-0.25%) |
Jul 17, 2018 | 49.49 | 50.33 | 49.23 | 50.33 | 8,848,558 | +0.48(+0.96%) |
Jul 16, 2018 | 49.91 | 50.27 | 49.61 | 49.86 | 6,912,813 | -0.03(-0.07%) |
Jul 13, 2018 | 49.89 | 6,163,451 | +0.06(+0.12%) | |||
Jul 12, 2018 | 49.43 | 49.97 | 48.97 | 49.83 | 9,862,438 | +0.87(+1.78%) |
Jul 11, 2018 | 49.07 | 49.56 | 48.48 | 48.96 | 10,182,682 | -0.91(-1.83%) |
Jul 10, 2018 | 49.61 | 49.96 | 49.51 | 49.87 | 8,008,878 | +0.28(+0.57%) |
Jul 09, 2018 | 49.61 | 49.82 | 48.90 | 49.59 | 5,355,156 | +0.17(+0.35%) |
Jul 06, 2018 | 49.62 | 48.74 | 49.42 | 10,306,661 | +0.39(+0.80%) | |
Jul 05, 2018 | 47.59 | 49.07 | 47.55 | 49.03 | 13,725,840 | +1.75(+3.71%) |
Jul 03, 2018 | 47.27 | 47.27 | 47.27 | 0 | -0.73(-1.51%) | |
Jul 02, 2018 | 47.33 | 48.04 | 47.10 | 48.00 | 8,543,724 | +0.05(+0.11%) |
Jun 29, 2018 | 47.96 | 48.58 | 47.92 | 47.95 | 13,195,166 | +0.19(+0.39%) |
Jun 28, 2018 | 47.10 | 48.24 | 47.08 | 47.76 | 13,721,136 | +0.62(+1.32%) |
Jun 27, 2018 | 48.32 | 49.15 | 47.11 | 47.14 | 13,847,196 | -1.09(-2.27%) |
Jun 26, 2018 | 48.77 | 48.83 | 48.11 | 48.23 | 10,455,673 | -0.51(-1.05%) |
Jun 25, 2018 | 49.63 | 49.68 | 48.37 | 48.74 | 10,107,298 | -1.24(-2.48%) |
Jun 22, 2018 | 50.22 | 50.50 | 49.93 | 49.98 | 9,449,846 | -0.21(-0.43%) |
Jun 21, 2018 | 50.59 | 50.59 | 49.89 | 50.20 | 7,730,754 | -0.03(-0.07%) |
Jun 20, 2018 | 50.56 | 50.58 | 49.82 | 50.23 | 7,637,202 | +0.08(+0.15%) |
Jun 19, 2018 | 49.80 | 50.18 | 49.43 | 50.15 | 9,314,124 | -0.43(-0.84%) |
Jun 18, 2018 | 50.68 | 50.73 | 50.34 | 50.58 | 8,120,226 | -0.56(-1.10%) |
Jun 15, 2018 | 51.22 | 50.80 | 51.15 | 16,157,195 | +0.34(+0.67%) | |
Jun 14, 2018 | 50.66 | 51.01 | 50.37 | 50.80 | 9,755,651 | +0.21(+0.41%) |
Jun 13, 2018 | 50.98 | 51.46 | 50.51 | 50.60 | 11,324,450 | -0.49(-0.95%) |
Jun 12, 2018 | 51.36 | 51.59 | 50.88 | 51.09 | 8,372,163 | -0.12(-0.23%) |
Jun 11, 2018 | 51.41 | 51.62 | 51.11 | 51.20 | 8,625,166 | -0.28(-0.55%) |
Jun 08, 2018 | 51.48 | 51.79 | 51.10 | 51.49 | 8,234,061 | -0.32(-0.63%) |
Jun 07, 2018 | 52.97 | 53.53 | 51.45 | 51.81 | 17,302,958 | +0.68(+1.34%) |
Jun 06, 2018 | 51.14 | 51.13 | 7,294,325 | +0.73(+1.46%) | ||
Jun 05, 2018 | 50.29 | 50.92 | 50.21 | 50.39 | 7,678,994 | +0.23(+0.46%) |
Jun 04, 2018 | 50.09 | 50.30 | 49.51 | 50.16 | 11,348,975 | +0.09(+0.17%) |