Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 50.82 | 50.82 | 50.82 | 0 | -0.18(-0.35%) | |
Aug 30, 2018 | 51.49 | 51.53 | 50.85 | 50.99 | 991,178 | -0.69(-1.33%) |
Aug 29, 2018 | 51.83 | 51.95 | 51.10 | 51.68 | 1,017,593 | -0.24(-0.46%) |
Aug 28, 2018 | 52.09 | 52.43 | 51.85 | 51.92 | 1,251,688 | +0.10(+0.19%) |
Aug 27, 2018 | 51.23 | 52.09 | 51.14 | 51.82 | 1,262,886 | +0.98(+1.92%) |
Aug 24, 2018 | 51.07 | 51.15 | 50.71 | 50.85 | 917,835 | +0.16(+0.31%) |
Aug 23, 2018 | 51.21 | 51.21 | 50.61 | 50.69 | 1,283,337 | -0.56(-1.09%) |
Aug 22, 2018 | 51.45 | 51.51 | 50.99 | 51.25 | 1,283,712 | -0.31(-0.60%) |
Aug 21, 2018 | 50.75 | 51.94 | 50.73 | 51.56 | 1,773,560 | +0.83(+1.63%) |
Aug 20, 2018 | 50.55 | 50.99 | 50.49 | 50.73 | 1,192,266 | +0.18(+0.35%) |
Aug 17, 2018 | 50.27 | 50.74 | 50.26 | 50.55 | 1,114,773 | +0.09(+0.17%) |
Aug 16, 2018 | 50.44 | 50.78 | 50.22 | 50.47 | 2,735,957 | +0.49(+0.98%) |
Aug 15, 2018 | 50.20 | 50.54 | 49.61 | 49.98 | 2,430,463 | -0.71(-1.39%) |
Aug 14, 2018 | 49.83 | 50.86 | 49.83 | 50.68 | 1,758,591 | +0.93(+1.87%) |
Aug 13, 2018 | 49.89 | 50.07 | 49.41 | 49.75 | 1,969,341 | -0.35(-0.70%) |
Aug 10, 2018 | 50.99 | 51.02 | 49.70 | 50.10 | 1,704,165 | -1.57(-3.04%) |
Aug 09, 2018 | 52.24 | 52.45 | 51.51 | 51.68 | 1,875,499 | -0.57(-1.08%) |
Aug 08, 2018 | 52.00 | 52.44 | 51.63 | 52.24 | 1,514,320 | +0.24(+0.46%) |
Aug 07, 2018 | 51.98 | 52.98 | 51.88 | 52.00 | 2,281,217 | +0.23(+0.45%) |
Aug 06, 2018 | 51.58 | 52.08 | 51.41 | 51.77 | 1,411,025 | +0.14(+0.27%) |
Aug 03, 2018 | 50.67 | 51.68 | 50.42 | 51.63 | 1,652,414 | +0.72(+1.42%) |
Aug 02, 2018 | 50.63 | 51.37 | 49.35 | 50.91 | 4,112,487 | -1.52(-2.90%) |
Aug 01, 2018 | 53.50 | 53.55 | 52.34 | 52.43 | 2,563,429 | -0.34(-0.65%) |
Jul 31, 2018 | 53.09 | 53.38 | 52.65 | 52.77 | 2,751,670 | -0.01(-0.01%) |
Jul 30, 2018 | 52.46 | 53.38 | 52.33 | 52.78 | 2,325,513 | +0.43(+0.81%) |
Jul 27, 2018 | 52.09 | 52.71 | 52.00 | 52.35 | 1,766,111 | +0.35(+0.67%) |
Jul 26, 2018 | 51.32 | 52.37 | 51.32 | 52.00 | 2,140,620 | +0.86(+1.68%) |
Jul 25, 2018 | 50.93 | 51.22 | 50.30 | 51.14 | 3,186,402 | +0.09(+0.18%) |
Jul 24, 2018 | 51.03 | 51.95 | 50.82 | 51.05 | 1,648,355 | +0.29(+0.58%) |
Jul 23, 2018 | 49.88 | 50.97 | 49.64 | 50.75 | 1,813,256 | +0.72(+1.44%) |
Jul 20, 2018 | 50.06 | 50.45 | 49.89 | 50.03 | 1,436,386 | -0.19(-0.39%) |
Jul 19, 2018 | 50.80 | 51.04 | 50.11 | 50.23 | 2,540,789 | -0.84(-1.65%) |
Jul 18, 2018 | 50.21 | 51.20 | 49.85 | 51.07 | 1,485,979 | +0.91(+1.82%) |
Jul 17, 2018 | 49.83 | 50.29 | 49.60 | 50.16 | 1,674,140 | +0.33(+0.65%) |
Jul 16, 2018 | 49.48 | 49.96 | 49.44 | 49.83 | 1,545,105 | +0.60(+1.21%) |
Jul 13, 2018 | 49.03 | 49.53 | 48.66 | 49.23 | 1,804,054 | -0.04(-0.08%) |
Jul 12, 2018 | 49.82 | 49.82 | 48.72 | 49.27 | 1,880,209 | -0.07(-0.14%) |
Jul 11, 2018 | 49.67 | 49.99 | 49.18 | 49.34 | 1,764,317 | -0.80(-1.59%) |
Jul 10, 2018 | 50.65 | 50.85 | 49.90 | 50.14 | 2,146,617 | -0.50(-0.98%) |
Jul 09, 2018 | 49.28 | 50.78 | 49.16 | 50.64 | 2,896,953 | +1.80(+3.68%) |
Jul 06, 2018 | 48.36 | 49.19 | 48.26 | 48.84 | 1,871,023 | +0.06(+0.13%) |
Jul 05, 2018 | 49.03 | 49.12 | 48.41 | 48.78 | 1,690,270 | +0.30(+0.62%) |
Jul 03, 2018 | 48.48 | 48.48 | 48.48 | 0 | -0.09(-0.19%) | |
Jul 02, 2018 | 47.69 | 48.58 | 47.69 | 48.57 | 1,552,804 | +0.59(+1.22%) |
Jun 29, 2018 | 48.47 | 48.99 | 47.97 | 47.98 | 1,947,767 | +0.00(+0.00%) |
Jun 28, 2018 | 47.86 | 48.12 | 47.16 | 47.98 | 1,612,607 | +0.12(+0.26%) |
Jun 27, 2018 | 49.33 | 49.48 | 47.85 | 47.86 | 3,328,554 | -1.66(-3.35%) |
Jun 26, 2018 | 49.99 | 50.07 | 49.40 | 49.52 | 1,757,155 | -0.47(-0.94%) |
Jun 25, 2018 | 49.98 | 50.38 | 49.59 | 49.99 | 1,972,321 | -0.40(-0.80%) |
Jun 22, 2018 | 50.57 | 50.94 | 50.34 | 50.39 | 2,184,755 | +0.31(+0.62%) |
Jun 21, 2018 | 49.96 | 50.47 | 49.81 | 50.08 | 1,477,969 | -0.06(-0.12%) |
Jun 20, 2018 | 50.59 | 50.59 | 49.55 | 50.14 | 2,315,290 | -0.21(-0.41%) |
Jun 19, 2018 | 50.74 | 50.84 | 50.08 | 50.35 | 3,312,347 | -1.08(-2.10%) |
Jun 18, 2018 | 51.30 | 51.48 | 50.77 | 51.43 | 2,133,156 | -0.36(-0.70%) |
Jun 15, 2018 | 52.45 | 50.98 | 51.79 | 4,442,726 | -0.66(-1.26%) | |
Jun 14, 2018 | 53.13 | 53.31 | 52.38 | 52.45 | 3,185,177 | -0.65(-1.22%) |
Jun 13, 2018 | 53.20 | 53.73 | 52.68 | 53.10 | 2,459,694 | -0.16(-0.30%) |
Jun 12, 2018 | 53.54 | 53.62 | 52.96 | 53.26 | 2,440,103 | -0.23(-0.43%) |
Jun 11, 2018 | 53.63 | 54.02 | 53.38 | 53.50 | 1,252,101 | +0.12(+0.22%) |
Jun 08, 2018 | 52.90 | 53.44 | 52.58 | 53.38 | 1,389,853 | +0.52(+0.99%) |
Jun 07, 2018 | 53.06 | 53.28 | 52.48 | 52.86 | 2,373,413 | +0.10(+0.19%) |
Jun 06, 2018 | 52.80 | 52.76 | 2,066,788 | +0.75(+1.44%) | ||
Jun 05, 2018 | 51.80 | 52.03 | 50.99 | 52.01 | 2,973,025 | -0.09(-0.18%) |
Jun 04, 2018 | 52.42 | 52.89 | 51.92 | 52.10 | 3,253,818 | +0.16(+0.31%) |