Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 56.07 | 56.07 | 56.07 | 0 | -0.21(-0.37%) | |
Aug 30, 2018 | 56.17 | 56.45 | 55.96 | 56.27 | 1,470,153 | +0.32(+0.58%) |
Aug 29, 2018 | 55.63 | 56.02 | 55.50 | 55.95 | 1,583,307 | +0.41(+0.75%) |
Aug 28, 2018 | 55.57 | 55.78 | 55.41 | 55.54 | 1,689,870 | -0.13(-0.24%) |
Aug 27, 2018 | 56.27 | 56.36 | 55.38 | 55.67 | 2,071,882 | -0.58(-1.03%) |
Aug 24, 2018 | 55.82 | 56.27 | 55.59 | 56.25 | 1,433,778 | +0.41(+0.73%) |
Aug 23, 2018 | 55.76 | 56.23 | 55.70 | 55.84 | 1,944,304 | +0.07(+0.12%) |
Aug 22, 2018 | 56.23 | 56.29 | 55.51 | 55.78 | 2,177,160 | -0.45(-0.80%) |
Aug 21, 2018 | 56.55 | 56.59 | 55.91 | 56.22 | 2,213,428 | -0.40(-0.70%) |
Aug 20, 2018 | 56.71 | 56.80 | 56.37 | 56.62 | 2,119,165 | -0.01(-0.01%) |
Aug 17, 2018 | 56.28 | 56.81 | 56.13 | 56.63 | 2,381,554 | +0.27(+0.47%) |
Aug 16, 2018 | 55.73 | 56.36 | 55.39 | 56.36 | 2,883,884 | +0.57(+1.03%) |
Aug 15, 2018 | 55.54 | 56.27 | 55.39 | 55.79 | 1,942,605 | +0.41(+0.75%) |
Aug 14, 2018 | 55.43 | 55.79 | 55.29 | 55.38 | 2,078,488 | -0.12(-0.21%) |
Aug 13, 2018 | 55.30 | 55.54 | 55.09 | 55.49 | 3,022,096 | +0.24(+0.44%) |
Aug 10, 2018 | 55.25 | 55.70 | 55.03 | 55.25 | 2,361,691 | +0.14(+0.25%) |
Aug 09, 2018 | 54.79 | 55.16 | 54.68 | 55.11 | 2,212,006 | +0.32(+0.59%) |
Aug 08, 2018 | 54.38 | 54.91 | 54.22 | 54.79 | 2,017,219 | +0.25(+0.45%) |
Aug 07, 2018 | 54.61 | 54.63 | 54.10 | 54.54 | 1,707,955 | -0.16(-0.29%) |
Aug 06, 2018 | 54.63 | 55.03 | 54.52 | 54.70 | 1,748,750 | +0.12(+0.23%) |
Aug 03, 2018 | 54.06 | 54.90 | 53.81 | 54.58 | 1,671,122 | +0.54(+1.00%) |
Aug 02, 2018 | 53.86 | 54.27 | 53.42 | 54.03 | 1,924,118 | +0.11(+0.20%) |
Aug 01, 2018 | 54.24 | 54.24 | 53.42 | 53.93 | 2,382,076 | -0.68(-1.25%) |
Jul 31, 2018 | 53.79 | 54.72 | 53.11 | 54.61 | 3,415,118 | +0.96(+1.79%) |
Jul 30, 2018 | 53.90 | 53.92 | 53.36 | 53.65 | 3,311,460 | -0.40(-0.75%) |
Jul 27, 2018 | 53.89 | 54.47 | 53.79 | 54.05 | 3,301,165 | +0.18(+0.34%) |
Jul 26, 2018 | 53.35 | 53.96 | 53.28 | 53.87 | 2,845,016 | +0.85(+1.60%) |
Jul 25, 2018 | 52.86 | 53.56 | 52.86 | 53.02 | 2,214,266 | +0.01(+0.02%) |
Jul 24, 2018 | 52.73 | 53.16 | 52.06 | 53.01 | 2,076,674 | +0.11(+0.20%) |
Jul 23, 2018 | 53.41 | 53.41 | 52.79 | 52.91 | 1,869,633 | -0.44(-0.83%) |
Jul 20, 2018 | 53.64 | 53.71 | 52.86 | 53.35 | 1,889,380 | -0.33(-0.61%) |
Jul 19, 2018 | 53.42 | 53.94 | 53.35 | 53.68 | 1,530,252 | +0.43(+0.80%) |
Jul 18, 2018 | 53.51 | 53.63 | 52.93 | 53.25 | 1,502,745 | -0.16(-0.31%) |
Jul 17, 2018 | 53.64 | 53.66 | 53.34 | 53.42 | 1,798,913 | -0.10(-0.18%) |
Jul 16, 2018 | 53.65 | 53.69 | 53.23 | 53.51 | 2,097,030 | -0.12(-0.23%) |
Jul 13, 2018 | 54.02 | 54.06 | 53.27 | 53.64 | 3,105,322 | -0.32(-0.59%) |
Jul 12, 2018 | 53.80 | 54.05 | 53.51 | 53.96 | 2,288,039 | +0.22(+0.41%) |
Jul 11, 2018 | 53.15 | 53.83 | 53.03 | 53.74 | 1,530,534 | +0.64(+1.21%) |
Jul 10, 2018 | 52.50 | 53.35 | 51.99 | 53.10 | 2,971,327 | +0.41(+0.78%) |
Jul 09, 2018 | 54.63 | 54.63 | 52.49 | 52.68 | 2,512,523 | -1.96(-3.58%) |
Jul 06, 2018 | 54.11 | 54.69 | 54.07 | 54.64 | 1,848,259 | +0.60(+1.11%) |
Jul 05, 2018 | 53.63 | 54.07 | 53.44 | 54.04 | 2,033,093 | +0.41(+0.77%) |
Jul 03, 2018 | 53.63 | 53.63 | 53.63 | 0 | +0.02(+0.05%) | |
Jul 02, 2018 | 53.29 | 53.73 | 53.02 | 53.61 | 2,243,096 | +0.41(+0.77%) |
Jun 29, 2018 | 52.93 | 53.47 | 52.56 | 53.19 | 2,223,456 | +0.16(+0.29%) |
Jun 28, 2018 | 52.27 | 53.35 | 52.27 | 53.04 | 2,466,555 | +0.39(+0.73%) |
Jun 27, 2018 | 52.05 | 52.78 | 51.84 | 52.65 | 1,874,950 | +0.49(+0.93%) |
Jun 26, 2018 | 52.18 | 52.59 | 52.08 | 52.17 | 2,621,715 | -0.03(-0.06%) |
Jun 25, 2018 | 51.33 | 52.32 | 51.29 | 52.20 | 2,478,349 | +0.95(+1.85%) |
Jun 22, 2018 | 51.10 | 51.43 | 50.91 | 51.25 | 2,118,262 | +0.21(+0.42%) |
Jun 21, 2018 | 50.77 | 51.25 | 50.71 | 51.04 | 1,299,630 | +0.14(+0.27%) |
Jun 20, 2018 | 50.81 | 51.01 | 50.50 | 50.90 | 1,567,899 | +0.07(+0.15%) |
Jun 19, 2018 | 50.17 | 50.96 | 50.17 | 50.82 | 2,261,614 | +0.70(+1.40%) |
Jun 18, 2018 | 49.88 | 50.36 | 49.75 | 50.12 | 2,181,285 | +0.26(+0.53%) |
Jun 15, 2018 | 49.88 | 49.25 | 49.86 | 5,028,296 | +0.61(+1.24%) | |
Jun 14, 2018 | 48.72 | 49.38 | 48.65 | 49.25 | 2,232,584 | +0.62(+1.27%) |
Jun 13, 2018 | 48.89 | 49.17 | 48.55 | 48.64 | 1,696,061 | -0.18(-0.37%) |
Jun 12, 2018 | 48.22 | 48.89 | 48.22 | 48.82 | 2,610,692 | +0.60(+1.25%) |
Jun 11, 2018 | 49.04 | 49.05 | 48.12 | 48.22 | 2,273,323 | -0.71(-1.45%) |
Jun 08, 2018 | 49.01 | 49.06 | 48.71 | 48.92 | 1,232,793 | +0.07(+0.13%) |
Jun 07, 2018 | 48.83 | 49.38 | 48.51 | 48.86 | 2,335,508 | +0.03(+0.07%) |
Jun 06, 2018 | 48.71 | 48.83 | 2,480,703 | -1.22(-2.43%) | ||
Jun 05, 2018 | 50.64 | 50.84 | 49.94 | 50.04 | 1,675,243 | -0.60(-1.19%) |
Jun 04, 2018 | 51.45 | 51.58 | 50.60 | 50.64 | 1,995,954 | -0.63(-1.24%) |