Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 20, 2018 | 56.90 | 56.90 | 0 | +0.00(+0.00%) | ||
Aug 17, 2018 | 56.50 | 57.10 | 56.50 | 56.90 | 13,000 | +0.10(+0.18%) |
Aug 16, 2018 | 56.55 | 57.00 | 56.55 | 56.80 | 7,674 | +0.65(+1.16%) |
Aug 15, 2018 | 56.95 | 57.15 | 56.10 | 56.15 | 10,799 | -1.05(-1.84%) |
Aug 14, 2018 | 56.55 | 57.35 | 56.55 | 57.20 | 5,034 | +0.80(+1.42%) |
Aug 13, 2018 | 56.65 | 56.70 | 56.30 | 56.40 | 6,199 | +0.00(+0.00%) |
Aug 10, 2018 | 56.10 | 56.80 | 56.00 | 56.40 | 10,300 | +0.00(+0.00%) |
Aug 09, 2018 | 56.80 | 57.05 | 56.25 | 56.40 | 7,754 | -0.45(-0.79%) |
Aug 08, 2018 | 56.25 | 56.90 | 56.05 | 56.85 | 6,626 | +0.35(+0.62%) |
Aug 07, 2018 | 56.60 | 57.05 | 56.40 | 56.50 | 12,270 | -0.05(-0.09%) |
Aug 06, 2018 | 57.05 | 57.05 | 56.35 | 56.55 | 9,172 | -0.15(-0.26%) |
Aug 03, 2018 | 57.85 | 57.95 | 56.60 | 56.70 | 10,600 | -0.95(-1.65%) |
Aug 02, 2018 | 56.45 | 57.75 | 56.33 | 57.65 | 5,473 | +0.80(+1.41%) |
Aug 01, 2018 | 56.76 | 57.05 | 56.20 | 56.85 | 10,839 | +0.55(+0.98%) |
Jul 31, 2018 | 56.10 | 56.45 | 55.65 | 56.30 | 9,734 | +0.40(+0.72%) |
Jul 30, 2018 | 56.30 | 56.50 | 55.90 | 55.90 | 9,432 | -0.15(-0.27%) |
Jul 27, 2018 | 57.00 | 57.00 | 55.70 | 56.05 | 17,800 | -0.80(-1.41%) |
Jul 26, 2018 | 56.20 | 57.05 | 56.20 | 56.85 | 13,255 | +0.65(+1.16%) |
Jul 25, 2018 | 56.20 | 56.55 | 55.90 | 56.20 | 14,775 | +0.05(+0.09%) |
Jul 24, 2018 | 55.60 | 57.20 | 55.30 | 56.15 | 13,235 | +0.80(+1.45%) |
Jul 23, 2018 | 55.15 | 55.55 | 55.15 | 55.35 | 12,199 | +0.25(+0.45%) |
Jul 20, 2018 | 55.35 | 54.05 | 55.10 | 27,389 | +1.05(+1.94%) | |
Jul 19, 2018 | 53.50 | 54.20 | 53.30 | 54.05 | 19,366 | +0.65(+1.22%) |
Jul 18, 2018 | 53.00 | 53.60 | 53.00 | 53.40 | 11,588 | +0.40(+0.75%) |
Jul 17, 2018 | 53.05 | 53.30 | 53.00 | 53.00 | 6,718 | +0.10(+0.19%) |
Jul 16, 2018 | 52.80 | 52.90 | 52.45 | 52.90 | 14,330 | +0.50(+0.95%) |
Jul 13, 2018 | 52.70 | 53.05 | 52.40 | 52.40 | 6,038 | -0.60(-1.13%) |
Jul 12, 2018 | 53.20 | 52.40 | 53.00 | 27,785 | +0.00(+0.00%) | |
Jul 11, 2018 | 53.15 | 53.40 | 52.90 | 53.00 | 8,032 | -0.15(-0.28%) |
Jul 10, 2018 | 54.00 | 54.00 | 52.75 | 53.15 | 15,159 | -0.75(-1.39%) |
Jul 09, 2018 | 53.50 | 54.09 | 53.50 | 53.90 | 28,494 | +0.70(+1.32%) |
Jul 06, 2018 | 53.25 | 53.60 | 53.05 | 53.20 | 17,183 | +0.15(+0.28%) |
Jul 05, 2018 | 52.95 | 52.80 | 53.05 | 6,662 | +0.10(+0.19%) | |
Jul 03, 2018 | 52.95 | 52.95 | 52.95 | 0 | -0.20(-0.38%) | |
Jul 02, 2018 | 51.75 | 53.15 | 51.75 | 53.15 | 11,709 | +1.05(+2.02%) |
Jun 29, 2018 | 52.55 | 53.05 | 51.90 | 52.10 | 17,992 | -0.35(-0.67%) |
Jun 28, 2018 | 52.60 | 53.15 | 52.45 | 52.45 | 16,103 | -0.15(-0.29%) |
Jun 27, 2018 | 53.65 | 53.65 | 52.60 | 52.60 | 19,970 | -1.00(-1.87%) |
Jun 26, 2018 | 53.60 | 53.90 | 53.10 | 53.60 | 27,796 | +0.05(+0.09%) |
Jun 25, 2018 | 53.80 | 54.00 | 53.25 | 53.55 | 32,979 | -0.40(-0.74%) |
Jun 22, 2018 | 54.00 | 54.50 | 53.30 | 53.95 | 77,381 | -0.05(-0.09%) |
Jun 21, 2018 | 54.40 | 54.65 | 53.65 | 54.00 | 14,670 | -0.35(-0.64%) |
Jun 20, 2018 | 54.80 | 54.80 | 54.25 | 54.35 | 13,519 | -0.10(-0.18%) |
Jun 19, 2018 | 53.55 | 54.60 | 53.50 | 54.45 | 21,749 | +0.70(+1.30%) |
Jun 18, 2018 | 53.50 | 54.05 | 53.30 | 53.75 | 14,509 | +0.05(+0.09%) |
Jun 15, 2018 | 53.95 | 52.85 | 53.70 | 25,970 | +0.35(+0.66%) | |
Jun 14, 2018 | 53.70 | 53.70 | 53.00 | 53.35 | 18,490 | -0.10(-0.19%) |
Jun 13, 2018 | 53.65 | 54.10 | 53.25 | 53.45 | 25,641 | -0.25(-0.47%) |
Jun 12, 2018 | 54.15 | 54.15 | 53.40 | 53.70 | 15,539 | -0.45(-0.83%) |
Jun 11, 2018 | 54.50 | 54.70 | 54.00 | 54.15 | 49,618 | -0.30(-0.55%) |
Jun 08, 2018 | 54.50 | 54.85 | 54.40 | 54.45 | 24,289 | +0.00(+0.00%) |
Jun 07, 2018 | 54.80 | 55.05 | 54.35 | 54.45 | 19,774 | -0.20(-0.37%) |
Jun 06, 2018 | 54.75 | 54.65 | 28,807 | +0.85(+1.58%) | ||
Jun 05, 2018 | 53.95 | 54.30 | 53.65 | 53.80 | 27,270 | -0.30(-0.55%) |
Jun 04, 2018 | 53.85 | 54.25 | 53.75 | 54.10 | 26,366 | +0.40(+0.74%) |