Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 57.59 | 57.59 | 57.59 | 0 | -0.46(-0.80%) | |
Aug 30, 2018 | 58.11 | 58.20 | 57.91 | 58.05 | 24,254,856 | -0.56(-0.95%) |
Aug 29, 2018 | 58.29 | 58.62 | 58.23 | 58.61 | 21,173,420 | +0.32(+0.54%) |
Aug 28, 2018 | 58.49 | 58.54 | 58.26 | 58.29 | 23,230,236 | -0.05(-0.09%) |
Aug 27, 2018 | 58.08 | 58.39 | 58.04 | 58.34 | 29,022,378 | +0.77(+1.34%) |
Aug 24, 2018 | 57.50 | 57.69 | 57.41 | 57.57 | 25,510,184 | +0.33(+0.58%) |
Aug 23, 2018 | 57.36 | 57.48 | 57.19 | 57.24 | 25,760,492 | -0.41(-0.71%) |
Aug 22, 2018 | 57.68 | 57.75 | 57.58 | 57.65 | 15,455,205 | +0.22(+0.39%) |
Aug 21, 2018 | 57.44 | 57.61 | 57.29 | 57.43 | 18,323,154 | +0.35(+0.61%) |
Aug 20, 2018 | 56.99 | 57.15 | 56.97 | 57.08 | 18,976,986 | +0.31(+0.54%) |
Aug 17, 2018 | 56.42 | 56.91 | 56.37 | 56.77 | 30,077,712 | +0.33(+0.59%) |
Aug 16, 2018 | 56.41 | 56.64 | 56.38 | 56.44 | 27,241,366 | +0.39(+0.70%) |
Aug 15, 2018 | 56.11 | 56.18 | 55.72 | 56.04 | 48,646,112 | -0.82(-1.44%) |
Aug 14, 2018 | 56.95 | 57.00 | 56.76 | 56.86 | 26,422,384 | -0.01(-0.02%) |
Aug 13, 2018 | 57.00 | 57.11 | 56.74 | 56.87 | 29,019,372 | -0.21(-0.36%) |
Aug 10, 2018 | 57.18 | 57.29 | 56.96 | 57.08 | 33,470,674 | -1.16(-2.00%) |
Aug 09, 2018 | 58.43 | 58.49 | 58.21 | 58.24 | 13,990,397 | -0.17(-0.29%) |
Aug 08, 2018 | 58.39 | 58.52 | 58.26 | 58.41 | 16,151,304 | -0.05(-0.09%) |
Aug 07, 2018 | 58.59 | 58.61 | 58.41 | 58.46 | 20,457,466 | +0.45(+0.78%) |
Aug 06, 2018 | 57.90 | 58.09 | 57.80 | 58.01 | 14,122,708 | -0.25(-0.43%) |
Aug 03, 2018 | 58.00 | 58.28 | 57.97 | 58.26 | 16,576,605 | +0.03(+0.06%) |
Aug 02, 2018 | 57.97 | 58.22 | 57.91 | 58.22 | 28,464,550 | -0.38(-0.66%) |
Aug 01, 2018 | 58.81 | 58.84 | 58.53 | 58.61 | 29,701,466 | -0.30(-0.51%) |
Jul 31, 2018 | 59.04 | 59.10 | 58.80 | 58.91 | 29,334,906 | +0.08(+0.13%) |
Jul 30, 2018 | 59.04 | 59.09 | 58.82 | 58.83 | 20,615,148 | -0.01(-0.01%) |
Jul 27, 2018 | 58.98 | 59.10 | 58.78 | 58.84 | 33,806,500 | +0.11(+0.19%) |
Jul 26, 2018 | 58.77 | 58.88 | 58.67 | 58.73 | 26,904,916 | -0.27(-0.45%) |
Jul 25, 2018 | 58.55 | 59.09 | 58.36 | 58.99 | 34,726,916 | +0.44(+0.74%) |
Jul 24, 2018 | 58.70 | 58.83 | 58.46 | 58.56 | 20,632,930 | +0.34(+0.59%) |
Jul 23, 2018 | 58.21 | 58.27 | 58.10 | 58.21 | 11,918,641 | +0.00(+0.00%) |
Jul 20, 2018 | 58.31 | 57.94 | 58.21 | 33,453,964 | +0.27(+0.47%) | |
Jul 19, 2018 | 57.76 | 58.05 | 57.70 | 57.94 | 30,771,880 | -0.12(-0.21%) |
Jul 18, 2018 | 58.01 | 58.19 | 57.91 | 58.06 | 16,033,878 | +0.01(+0.01%) |
Jul 17, 2018 | 57.80 | 58.12 | 57.76 | 58.05 | 19,837,194 | +0.10(+0.18%) |
Jul 16, 2018 | 57.96 | 58.03 | 57.85 | 57.95 | 18,033,214 | -0.03(-0.04%) |
Jul 13, 2018 | 57.82 | 58.00 | 57.71 | 57.97 | 20,120,062 | +0.18(+0.31%) |
Jul 12, 2018 | 57.66 | 57.85 | 57.56 | 57.80 | 21,995,316 | +0.44(+0.78%) |
Jul 11, 2018 | 57.67 | 57.82 | 57.18 | 57.35 | 35,280,624 | -0.97(-1.67%) |
Jul 10, 2018 | 58.25 | 58.39 | 58.21 | 58.33 | 22,194,982 | -0.03(-0.04%) |
Jul 09, 2018 | 58.26 | 58.37 | 58.11 | 58.35 | 24,183,618 | +0.56(+0.96%) |
Jul 06, 2018 | 57.56 | 57.91 | 57.50 | 57.80 | 19,459,108 | +0.31(+0.54%) |
Jul 05, 2018 | 57.44 | 57.53 | 57.28 | 57.49 | 21,741,050 | +0.56(+0.99%) |
Jul 03, 2018 | 56.92 | 56.92 | 56.92 | 0 | +0.17(+0.30%) | |
Jul 02, 2018 | 56.46 | 56.81 | 56.44 | 56.75 | 45,799,132 | -0.52(-0.91%) |
Jun 29, 2018 | 57.62 | 57.22 | 57.27 | 37,454,520 | +0.32(+0.56%) | |
Jun 28, 2018 | 56.73 | 57.02 | 56.61 | 56.96 | 25,005,268 | +0.21(+0.38%) |
Jun 27, 2018 | 57.33 | 57.56 | 56.72 | 56.74 | 34,630,996 | -0.54(-0.94%) |
Jun 26, 2018 | 57.37 | 57.40 | 57.05 | 57.28 | 27,031,424 | +0.10(+0.18%) |
Jun 25, 2018 | 57.57 | 57.63 | 57.03 | 57.18 | 46,056,808 | -0.80(-1.39%) |
Jun 22, 2018 | 58.11 | 58.27 | 57.86 | 57.98 | 31,619,562 | +0.61(+1.06%) |
Jun 21, 2018 | 57.63 | 57.63 | 57.32 | 57.38 | 27,821,446 | -0.41(-0.71%) |
Jun 20, 2018 | 57.97 | 58.01 | 57.64 | 57.79 | 45,237,088 | +0.04(+0.07%) |
Jun 19, 2018 | 57.79 | 57.35 | 57.74 | 35,544,020 | -0.54(-0.92%) | |
Jun 18, 2018 | 58.05 | 58.30 | 57.98 | 58.28 | 36,704,156 | -0.42(-0.71%) |
Jun 15, 2018 | 58.73 | 58.47 | 58.70 | 37,485,336 | -0.30(-0.51%) | |
Jun 14, 2018 | 59.13 | 59.30 | 58.97 | 59.00 | 28,738,740 | -0.13(-0.21%) |
Jun 13, 2018 | 59.24 | 59.29 | 58.89 | 59.13 | 24,430,932 | +0.08(+0.14%) |
Jun 12, 2018 | 59.30 | 59.34 | 58.99 | 59.04 | 27,077,846 | -0.38(-0.64%) |
Jun 11, 2018 | 59.26 | 59.56 | 59.21 | 59.42 | 31,178,672 | +0.38(+0.64%) |
Jun 08, 2018 | 58.93 | 59.12 | 58.77 | 59.04 | 27,674,160 | +0.07(+0.11%) |
Jun 07, 2018 | 59.36 | 59.38 | 58.87 | 58.98 | 30,978,258 | -0.34(-0.57%) |
Jun 06, 2018 | 59.31 | 58.85 | 59.31 | 30,344,324 | +0.53(+0.90%) | |
Jun 05, 2018 | 58.88 | 58.91 | 58.63 | 58.78 | 19,844,852 | -0.09(-0.16%) |
Jun 04, 2018 | 59.08 | 59.15 | 58.85 | 58.88 | 22,135,530 | +0.18(+0.30%) |