Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 54.10 | 54.10 | 54.10 | 0 | +0.40(+0.74%) | |
Aug 30, 2018 | 53.35 | 53.85 | 53.25 | 53.70 | 31,127 | +0.25(+0.47%) |
Aug 29, 2018 | 53.75 | 53.90 | 53.40 | 53.45 | 23,372 | -0.25(-0.47%) |
Aug 28, 2018 | 53.40 | 53.80 | 53.40 | 53.70 | 27,490 | +0.50(+0.94%) |
Aug 27, 2018 | 52.70 | 53.62 | 52.70 | 53.20 | 60,490 | +0.65(+1.24%) |
Aug 24, 2018 | 52.65 | 53.00 | 52.50 | 52.55 | 34,300 | -0.10(-0.19%) |
Aug 23, 2018 | 52.60 | 53.00 | 52.55 | 52.65 | 69,905 | +0.00(+0.00%) |
Aug 22, 2018 | 52.55 | 52.85 | 52.45 | 52.65 | 44,443 | -0.05(-0.09%) |
Aug 21, 2018 | 51.95 | 53.05 | 51.95 | 52.70 | 128,529 | +0.80(+1.54%) |
Aug 20, 2018 | 51.85 | 52.10 | 51.73 | 51.90 | 70,166 | +0.10(+0.19%) |
Aug 17, 2018 | 51.70 | 52.05 | 51.50 | 51.80 | 97,000 | +0.00(+0.00%) |
Aug 16, 2018 | 51.50 | 52.05 | 51.00 | 51.80 | 89,128 | +0.50(+0.97%) |
Aug 15, 2018 | 51.45 | 51.70 | 50.65 | 51.30 | 86,548 | -0.20(-0.39%) |
Aug 14, 2018 | 51.50 | 51.80 | 51.30 | 51.50 | 34,980 | +0.20(+0.39%) |
Aug 13, 2018 | 51.60 | 51.85 | 50.50 | 51.30 | 56,681 | -0.25(-0.48%) |
Aug 10, 2018 | 51.75 | 52.15 | 51.45 | 51.55 | 54,000 | -0.55(-1.06%) |
Aug 09, 2018 | 51.95 | 52.30 | 51.75 | 52.10 | 41,526 | +0.15(+0.29%) |
Aug 08, 2018 | 51.10 | 52.05 | 50.15 | 51.95 | 73,673 | +0.70(+1.37%) |
Aug 07, 2018 | 50.20 | 54.45 | 50.10 | 51.25 | 165,888 | -2.70(-5.00%) |
Aug 06, 2018 | 53.60 | 54.40 | 53.60 | 53.95 | 73,970 | +0.35(+0.65%) |
Aug 03, 2018 | 54.05 | 54.75 | 52.95 | 53.60 | 43,400 | -0.50(-0.92%) |
Aug 02, 2018 | 53.20 | 54.25 | 53.20 | 54.10 | 49,402 | +0.85(+1.60%) |
Aug 01, 2018 | 54.50 | 54.90 | 52.88 | 53.25 | 84,310 | -1.27(-2.34%) |
Jul 31, 2018 | 53.45 | 54.95 | 53.45 | 54.52 | 94,816 | +1.23(+2.30%) |
Jul 30, 2018 | 53.10 | 53.95 | 52.70 | 53.30 | 94,621 | +0.45(+0.85%) |
Jul 27, 2018 | 53.45 | 53.55 | 52.45 | 52.85 | 122,200 | -0.55(-1.03%) |
Jul 26, 2018 | 53.90 | 53.35 | 53.40 | 122,913 | +0.05(+0.09%) | |
Jul 25, 2018 | 54.05 | 54.65 | 53.02 | 53.35 | 69,000 | -0.75(-1.39%) |
Jul 24, 2018 | 54.65 | 55.65 | 53.17 | 54.10 | 64,231 | -0.35(-0.64%) |
Jul 23, 2018 | 54.20 | 54.85 | 53.90 | 54.45 | 39,266 | +0.20(+0.37%) |
Jul 20, 2018 | 54.70 | 54.10 | 54.25 | 30,345 | -0.05(-0.09%) | |
Jul 19, 2018 | 54.00 | 54.60 | 53.75 | 54.30 | 51,629 | +0.35(+0.65%) |
Jul 18, 2018 | 53.05 | 53.95 | 53.02 | 53.95 | 52,163 | +0.65(+1.22%) |
Jul 17, 2018 | 53.50 | 54.10 | 53.20 | 53.30 | 47,903 | -0.20(-0.37%) |
Jul 16, 2018 | 54.00 | 54.45 | 53.35 | 53.50 | 35,923 | -0.60(-1.11%) |
Jul 13, 2018 | 54.15 | 54.40 | 53.85 | 54.10 | 21,235 | +0.00(+0.00%) |
Jul 12, 2018 | 54.70 | 53.55 | 54.10 | 49,140 | +0.10(+0.19%) | |
Jul 11, 2018 | 54.35 | 54.65 | 53.90 | 54.00 | 46,018 | -0.45(-0.83%) |
Jul 10, 2018 | 54.20 | 54.60 | 54.10 | 54.45 | 55,656 | +0.25(+0.46%) |
Jul 09, 2018 | 54.25 | 54.60 | 54.05 | 54.20 | 61,197 | +0.05(+0.09%) |
Jul 06, 2018 | 53.85 | 54.25 | 53.45 | 54.15 | 56,387 | +0.35(+0.65%) |
Jul 05, 2018 | 53.05 | 53.95 | 52.90 | 53.80 | 46,283 | +1.05(+1.99%) |
Jul 03, 2018 | 52.75 | 52.75 | 52.75 | 0 | -0.50(-0.94%) | |
Jul 02, 2018 | 52.35 | 53.25 | 51.42 | 53.25 | 74,655 | +0.60(+1.14%) |
Jun 29, 2018 | 52.30 | 52.95 | 52.20 | 52.65 | 77,913 | +0.50(+0.96%) |
Jun 28, 2018 | 51.70 | 52.30 | 51.05 | 52.15 | 99,858 | +0.50(+0.97%) |
Jun 27, 2018 | 53.00 | 53.05 | 51.60 | 51.65 | 56,996 | -1.30(-2.46%) |
Jun 26, 2018 | 52.75 | 53.25 | 52.75 | 52.95 | 45,719 | +0.20(+0.38%) |
Jun 25, 2018 | 53.30 | 53.65 | 52.40 | 52.75 | 62,044 | -0.75(-1.40%) |
Jun 22, 2018 | 53.85 | 53.95 | 53.15 | 53.50 | 133,300 | +0.05(+0.09%) |
Jun 21, 2018 | 54.60 | 54.60 | 53.25 | 53.45 | 62,980 | -1.40(-2.55%) |
Jun 20, 2018 | 54.80 | 55.35 | 54.15 | 54.85 | 69,856 | +0.25(+0.46%) |
Jun 19, 2018 | 54.40 | 54.65 | 52.77 | 54.60 | 55,405 | -0.15(-0.27%) |
Jun 18, 2018 | 54.45 | 54.80 | 54.00 | 54.75 | 92,649 | +0.15(+0.27%) |
Jun 15, 2018 | 55.40 | 54.95 | 54.60 | 119,666 | -0.35(-0.64%) | |
Jun 14, 2018 | 54.75 | 54.95 | 54.35 | 54.95 | 55,863 | +0.40(+0.73%) |
Jun 13, 2018 | 54.85 | 55.05 | 54.55 | 54.55 | 62,762 | -0.35(-0.64%) |
Jun 12, 2018 | 54.55 | 55.20 | 54.20 | 54.90 | 44,817 | +0.55(+1.01%) |
Jun 11, 2018 | 54.55 | 54.85 | 54.15 | 54.35 | 60,315 | -0.15(-0.28%) |
Jun 08, 2018 | 55.60 | 55.85 | 54.50 | 54.50 | 51,765 | -1.10(-1.98%) |
Jun 07, 2018 | 55.00 | 55.65 | 54.80 | 55.60 | 119,007 | +0.60(+1.09%) |
Jun 06, 2018 | 54.30 | 55.15 | 54.30 | 55.00 | 85,124 | +0.85(+1.57%) |
Jun 05, 2018 | 53.40 | 54.20 | 53.00 | 54.15 | 112,730 | +0.70(+1.31%) |
Jun 04, 2018 | 52.95 | 53.50 | 52.85 | 53.45 | 79,613 | +0.65(+1.23%) |