Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 60.93 | 60.93 | 60.93 | 0 | +0.53(+0.88%) | |
Aug 30, 2018 | 61.18 | 61.53 | 60.21 | 60.39 | 2,995,602 | -3.22(-5.06%) |
Aug 29, 2018 | 63.43 | 63.89 | 63.22 | 63.61 | 1,412,455 | +0.30(+0.47%) |
Aug 28, 2018 | 63.77 | 63.84 | 63.06 | 63.31 | 1,487,784 | -0.35(-0.54%) |
Aug 27, 2018 | 63.92 | 64.27 | 63.60 | 63.65 | 1,194,028 | +0.01(+0.01%) |
Aug 24, 2018 | 63.76 | 63.76 | 63.14 | 63.65 | 1,225,402 | -0.16(-0.25%) |
Aug 23, 2018 | 64.14 | 64.22 | 63.64 | 63.80 | 743,645 | -0.45(-0.71%) |
Aug 22, 2018 | 64.05 | 64.89 | 63.59 | 64.26 | 1,475,727 | -0.02(-0.04%) |
Aug 21, 2018 | 64.28 | 64.53 | 63.70 | 64.28 | 946,920 | +0.23(+0.36%) |
Aug 20, 2018 | 62.91 | 64.23 | 62.91 | 64.05 | 1,165,536 | +1.04(+1.66%) |
Aug 17, 2018 | 61.98 | 63.33 | 61.98 | 63.01 | 1,925,760 | +0.92(+1.48%) |
Aug 16, 2018 | 61.53 | 62.55 | 61.15 | 62.09 | 1,103,912 | +0.56(+0.92%) |
Aug 15, 2018 | 61.14 | 61.65 | 60.49 | 61.53 | 1,651,530 | +0.16(+0.26%) |
Aug 14, 2018 | 61.15 | 61.63 | 60.80 | 61.37 | 1,705,656 | +0.34(+0.55%) |
Aug 13, 2018 | 60.73 | 61.33 | 60.49 | 61.04 | 1,425,549 | +0.35(+0.58%) |
Aug 10, 2018 | 61.34 | 61.37 | 60.49 | 60.68 | 1,312,740 | -0.91(-1.48%) |
Aug 09, 2018 | 62.10 | 62.27 | 61.22 | 61.59 | 1,421,162 | -0.21(-0.34%) |
Aug 08, 2018 | 62.55 | 62.90 | 61.50 | 61.80 | 1,373,627 | -0.78(-1.25%) |
Aug 07, 2018 | 63.25 | 63.25 | 61.19 | 62.59 | 2,586,763 | -1.86(-2.88%) |
Aug 06, 2018 | 64.29 | 67.07 | 63.44 | 64.45 | 4,289,365 | +1.52(+2.42%) |
Aug 03, 2018 | 61.80 | 63.27 | 61.64 | 62.93 | 3,092,767 | +1.11(+1.80%) |
Aug 02, 2018 | 61.65 | 61.95 | 60.42 | 61.81 | 857,969 | +0.16(+0.25%) |
Aug 01, 2018 | 62.05 | 62.55 | 61.50 | 61.65 | 1,325,305 | -0.63(-1.01%) |
Jul 31, 2018 | 62.09 | 62.63 | 61.52 | 62.28 | 1,867,894 | +0.24(+0.39%) |
Jul 30, 2018 | 60.79 | 62.23 | 60.60 | 62.04 | 1,880,733 | +1.19(+1.96%) |
Jul 27, 2018 | 60.25 | 61.28 | 59.98 | 60.85 | 1,071,382 | +0.35(+0.58%) |
Jul 26, 2018 | 60.65 | 61.10 | 60.13 | 60.49 | 880,845 | -0.01(-0.01%) |
Jul 25, 2018 | 60.24 | 60.65 | 59.71 | 60.50 | 889,808 | +0.25(+0.42%) |
Jul 24, 2018 | 60.11 | 60.89 | 59.87 | 60.25 | 1,096,464 | +0.16(+0.26%) |
Jul 23, 2018 | 59.15 | 60.51 | 59.03 | 60.09 | 1,262,480 | +1.03(+1.74%) |
Jul 20, 2018 | 58.63 | 59.10 | 58.12 | 59.07 | 919,426 | +0.42(+0.71%) |
Jul 19, 2018 | 58.04 | 59.18 | 57.44 | 58.65 | 1,873,964 | +0.82(+1.41%) |
Jul 18, 2018 | 58.51 | 58.78 | 57.56 | 57.84 | 1,176,460 | -0.73(-1.25%) |
Jul 17, 2018 | 57.84 | 58.63 | 57.76 | 58.56 | 837,567 | +0.46(+0.80%) |
Jul 16, 2018 | 58.85 | 58.85 | 57.92 | 58.10 | 881,630 | -0.61(-1.04%) |
Jul 13, 2018 | 59.16 | 58.64 | 58.71 | 872,945 | +0.06(+0.11%) | |
Jul 12, 2018 | 59.16 | 58.17 | 58.65 | 1,136,621 | +0.15(+0.25%) | |
Jul 11, 2018 | 57.87 | 59.41 | 57.87 | 58.50 | 1,589,380 | -1.00(-1.67%) |
Jul 10, 2018 | 59.93 | 60.37 | 58.97 | 59.50 | 1,278,028 | -0.35(-0.59%) |
Jul 09, 2018 | 59.67 | 61.14 | 59.66 | 59.85 | 3,877,693 | +0.40(+0.67%) |
Jul 06, 2018 | 58.93 | 59.89 | 58.90 | 59.45 | 1,255,965 | +0.64(+1.08%) |
Jul 05, 2018 | 58.35 | 58.86 | 58.03 | 58.82 | 1,714,260 | +0.76(+1.31%) |
Jul 03, 2018 | 58.05 | 58.05 | 58.05 | 0 | +0.53(+0.93%) | |
Jul 02, 2018 | 56.87 | 57.57 | 56.54 | 57.52 | 1,573,185 | +0.55(+0.96%) |
Jun 29, 2018 | 57.44 | 56.54 | 56.97 | 1,770,971 | -0.02(-0.03%) | |
Jun 28, 2018 | 57.78 | 57.84 | 55.44 | 56.99 | 2,203,341 | -0.89(-1.54%) |
Jun 27, 2018 | 58.67 | 59.10 | 57.77 | 57.88 | 1,969,380 | -0.83(-1.42%) |
Jun 26, 2018 | 58.36 | 59.42 | 58.17 | 58.71 | 2,236,650 | +0.25(+0.43%) |
Jun 25, 2018 | 58.57 | 59.07 | 58.02 | 58.46 | 2,300,518 | -0.12(-0.20%) |
Jun 22, 2018 | 56.82 | 58.80 | 55.96 | 58.58 | 5,502,782 | +2.06(+3.65%) |
Jun 21, 2018 | 56.68 | 57.00 | 56.30 | 56.52 | 1,946,420 | +0.12(+0.21%) |
Jun 20, 2018 | 56.82 | 57.08 | 56.31 | 56.40 | 1,415,440 | -0.38(-0.68%) |
Jun 19, 2018 | 57.04 | 56.49 | 56.78 | 1,210,467 | -0.39(-0.69%) | |
Jun 18, 2018 | 57.20 | 57.32 | 57.02 | 57.18 | 1,225,161 | -0.31(-0.53%) |
Jun 15, 2018 | 57.58 | 57.16 | 57.48 | 2,128,165 | +0.32(+0.56%) | |
Jun 14, 2018 | 56.77 | 57.26 | 56.47 | 57.16 | 1,231,393 | +0.43(+0.76%) |
Jun 13, 2018 | 57.73 | 57.73 | 56.69 | 56.73 | 1,187,839 | -0.50(-0.88%) |
Jun 12, 2018 | 57.11 | 57.43 | 56.66 | 57.23 | 1,053,433 | +0.13(+0.23%) |
Jun 11, 2018 | 56.55 | 57.79 | 56.55 | 57.10 | 1,372,287 | +0.53(+0.94%) |
Jun 08, 2018 | 55.90 | 56.62 | 55.87 | 56.56 | 1,333,021 | +0.73(+1.31%) |
Jun 07, 2018 | 55.75 | 56.42 | 55.57 | 55.84 | 1,361,506 | +0.01(+0.01%) |
Jun 06, 2018 | 56.16 | 55.83 | 1,375,555 | +0.67(+1.21%) | ||
Jun 05, 2018 | 55.12 | 55.67 | 55.00 | 55.16 | 1,534,588 | +0.07(+0.13%) |
Jun 04, 2018 | 54.49 | 55.50 | 54.40 | 55.09 | 1,127,486 | +0.56(+1.02%) |