Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 53.02 | 53.02 | 53.02 | 0 | -0.99(-1.83%) | |
Aug 30, 2018 | 54.23 | 54.64 | 53.78 | 54.01 | 7,503,994 | -0.13(-0.23%) |
Aug 29, 2018 | 53.92 | 54.27 | 53.65 | 54.14 | 9,066,773 | +0.35(+0.66%) |
Aug 28, 2018 | 54.52 | 55.00 | 53.75 | 53.79 | 11,281,239 | -0.65(-1.20%) |
Aug 27, 2018 | 54.87 | 55.05 | 54.24 | 54.44 | 10,075,188 | -0.34(-0.61%) |
Aug 24, 2018 | 54.55 | 54.87 | 54.55 | 54.78 | 7,644,837 | +0.50(+0.93%) |
Aug 23, 2018 | 54.37 | 54.54 | 53.96 | 54.27 | 5,277,359 | -0.37(-0.68%) |
Aug 22, 2018 | 54.81 | 55.08 | 54.49 | 54.64 | 6,115,909 | +0.28(+0.51%) |
Aug 21, 2018 | 53.95 | 54.75 | 53.85 | 54.37 | 7,257,382 | +1.06(+1.98%) |
Aug 20, 2018 | 52.94 | 53.44 | 52.67 | 53.31 | 4,369,976 | +0.56(+1.07%) |
Aug 17, 2018 | 52.44 | 52.91 | 52.10 | 52.75 | 6,738,949 | +0.29(+0.54%) |
Aug 16, 2018 | 52.56 | 52.96 | 52.39 | 52.46 | 7,243,248 | +0.17(+0.32%) |
Aug 15, 2018 | 54.00 | 54.03 | 51.90 | 52.29 | 11,710,819 | -2.11(-3.87%) |
Aug 14, 2018 | 54.80 | 55.19 | 54.39 | 54.40 | 5,777,831 | -0.14(-0.26%) |
Aug 13, 2018 | 55.37 | 55.44 | 54.32 | 54.54 | 5,443,409 | -0.90(-1.62%) |
Aug 10, 2018 | 54.87 | 55.49 | 54.47 | 55.44 | 5,778,505 | +0.54(+0.98%) |
Aug 09, 2018 | 55.89 | 55.97 | 54.67 | 54.90 | 5,670,938 | -0.85(-1.52%) |
Aug 08, 2018 | 55.60 | 55.94 | 55.39 | 55.75 | 4,232,552 | -0.23(-0.40%) |
Aug 07, 2018 | 55.76 | 56.51 | 55.17 | 55.98 | 6,843,489 | +0.79(+1.43%) |
Aug 06, 2018 | 55.38 | 55.52 | 55.03 | 55.19 | 5,180,210 | -0.13(-0.23%) |
Aug 03, 2018 | 55.27 | 55.95 | 55.11 | 55.32 | 5,465,465 | -0.04(-0.08%) |
Aug 02, 2018 | 55.44 | 55.76 | 55.10 | 55.36 | 5,937,538 | -0.60(-1.08%) |
Aug 01, 2018 | 56.25 | 56.38 | 55.42 | 55.96 | 5,759,313 | -0.72(-1.27%) |
Jul 31, 2018 | 56.78 | 56.99 | 56.31 | 56.68 | 7,131,427 | -0.05(-0.09%) |
Jul 30, 2018 | 56.68 | 57.34 | 56.51 | 56.73 | 6,928,867 | +0.45(+0.81%) |
Jul 27, 2018 | 55.68 | 56.58 | 55.68 | 56.28 | 7,243,054 | +0.15(+0.27%) |
Jul 26, 2018 | 55.59 | 56.26 | 55.00 | 56.13 | 7,739,331 | +0.91(+1.64%) |
Jul 25, 2018 | 55.07 | 55.29 | 54.34 | 55.22 | 9,126,249 | +0.22(+0.40%) |
Jul 24, 2018 | 55.42 | 55.75 | 54.90 | 55.00 | 10,568,085 | -0.18(-0.33%) |
Jul 23, 2018 | 55.91 | 54.96 | 55.19 | 10,175,946 | -0.29(-0.53%) | |
Jul 20, 2018 | 56.18 | 55.43 | 55.48 | 9,250,717 | -0.70(-1.24%) | |
Jul 19, 2018 | 55.91 | 56.71 | 55.83 | 56.18 | 8,395,704 | -0.12(-0.21%) |
Jul 18, 2018 | 55.74 | 56.62 | 55.32 | 56.30 | 7,734,447 | +0.27(+0.48%) |
Jul 17, 2018 | 56.32 | 56.41 | 55.71 | 56.03 | 7,878,540 | -0.57(-1.01%) |
Jul 16, 2018 | 56.32 | 56.68 | 56.13 | 56.60 | 5,412,941 | -0.55(-0.97%) |
Jul 13, 2018 | 56.88 | 57.37 | 56.59 | 57.15 | 5,487,702 | +0.51(+0.90%) |
Jul 12, 2018 | 57.63 | 57.68 | 56.25 | 56.64 | 7,404,863 | -0.73(-1.27%) |
Jul 11, 2018 | 57.62 | 58.16 | 57.17 | 57.37 | 8,928,982 | -0.97(-1.65%) |
Jul 10, 2018 | 57.84 | 58.43 | 57.72 | 58.34 | 7,552,835 | +0.97(+1.68%) |
Jul 09, 2018 | 56.67 | 57.60 | 56.67 | 57.37 | 6,229,123 | +1.10(+1.95%) |
Jul 06, 2018 | 55.37 | 56.46 | 55.18 | 56.27 | 5,129,230 | +0.50(+0.90%) |
Jul 05, 2018 | 55.73 | 56.20 | 55.36 | 55.77 | 7,725,872 | +0.50(+0.90%) |
Jul 03, 2018 | 55.27 | 55.27 | 55.27 | 0 | +0.53(+0.97%) | |
Jul 02, 2018 | 55.79 | 56.01 | 54.58 | 54.74 | 11,202,606 | -1.53(-2.72%) |
Jun 29, 2018 | 56.26 | 56.96 | 56.26 | 56.27 | 6,375,339 | +0.02(+0.03%) |
Jun 28, 2018 | 56.34 | 56.44 | 55.63 | 56.26 | 6,940,698 | +0.17(+0.30%) |
Jun 27, 2018 | 56.03 | 56.83 | 55.79 | 56.09 | 8,166,051 | +0.66(+1.20%) |
Jun 26, 2018 | 54.90 | 55.66 | 54.60 | 55.42 | 6,691,327 | +0.50(+0.90%) |
Jun 25, 2018 | 55.65 | 55.71 | 54.48 | 54.93 | 9,063,257 | -0.97(-1.73%) |
Jun 22, 2018 | 56.36 | 57.04 | 55.74 | 55.89 | 13,361,798 | +1.50(+2.76%) |
Jun 21, 2018 | 54.92 | 55.05 | 54.16 | 54.39 | 7,589,461 | -0.64(-1.16%) |
Jun 20, 2018 | 55.36 | 55.47 | 54.80 | 55.03 | 9,013,822 | -0.13(-0.23%) |
Jun 19, 2018 | 55.42 | 55.53 | 54.74 | 55.16 | 13,791,172 | -1.12(-2.00%) |
Jun 18, 2018 | 55.63 | 56.50 | 55.58 | 56.28 | 7,277,708 | +0.18(+0.31%) |
Jun 15, 2018 | 57.36 | 55.86 | 56.10 | 17,980,384 | -1.26(-2.20%) | |
Jun 14, 2018 | 57.22 | 57.56 | 56.80 | 57.36 | 8,459,937 | +0.30(+0.53%) |
Jun 13, 2018 | 56.88 | 57.72 | 56.61 | 57.06 | 8,527,329 | -0.53(-0.92%) |
Jun 12, 2018 | 58.77 | 59.16 | 57.20 | 57.59 | 11,511,274 | -1.07(-1.82%) |
Jun 11, 2018 | 58.33 | 59.13 | 58.02 | 58.66 | 8,303,311 | +0.37(+0.63%) |
Jun 08, 2018 | 58.68 | 58.84 | 57.90 | 58.29 | 6,105,027 | -0.14(-0.24%) |
Jun 07, 2018 | 58.24 | 59.01 | 58.04 | 58.43 | 9,923,155 | +0.60(+1.03%) |
Jun 06, 2018 | 57.98 | 57.15 | 57.83 | 7,608,994 | +0.36(+0.63%) | |
Jun 05, 2018 | 57.50 | 57.81 | 57.00 | 57.47 | 8,407,281 | -0.09(-0.16%) |
Jun 04, 2018 | 57.64 | 57.92 | 57.24 | 57.56 | 9,723,858 | +0.09(+0.16%) |