Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 59.43 | 59.43 | 59.43 | 0 | -0.08(-0.13%) | |
Aug 30, 2018 | 59.10 | 59.63 | 58.94 | 59.51 | 985,165 | +0.37(+0.63%) |
Aug 29, 2018 | 58.58 | 59.18 | 58.55 | 59.14 | 1,463,261 | +0.36(+0.62%) |
Aug 28, 2018 | 58.74 | 58.89 | 58.51 | 58.78 | 764,891 | +0.23(+0.39%) |
Aug 27, 2018 | 58.51 | 58.86 | 58.17 | 58.55 | 662,735 | +0.29(+0.51%) |
Aug 24, 2018 | 58.43 | 58.50 | 57.96 | 58.25 | 889,734 | -0.02(-0.03%) |
Aug 23, 2018 | 58.25 | 58.56 | 58.17 | 58.27 | 828,041 | +0.09(+0.15%) |
Aug 22, 2018 | 58.41 | 58.65 | 58.13 | 58.19 | 834,307 | -0.40(-0.68%) |
Aug 21, 2018 | 58.84 | 59.00 | 58.49 | 58.59 | 1,425,512 | -0.02(-0.03%) |
Aug 20, 2018 | 59.13 | 59.14 | 58.59 | 58.61 | 1,524,193 | -0.24(-0.40%) |
Aug 17, 2018 | 58.36 | 59.18 | 58.25 | 58.84 | 1,313,107 | +0.48(+0.81%) |
Aug 16, 2018 | 58.21 | 58.84 | 57.80 | 58.37 | 1,379,519 | +0.47(+0.80%) |
Aug 15, 2018 | 57.75 | 58.25 | 56.93 | 57.90 | 1,569,925 | -0.88(-1.49%) |
Aug 14, 2018 | 59.57 | 60.21 | 57.48 | 58.78 | 1,575,706 | -2.00(-3.29%) |
Aug 13, 2018 | 60.79 | 61.15 | 60.42 | 60.78 | 1,433,805 | -0.11(-0.19%) |
Aug 10, 2018 | 60.76 | 61.19 | 60.67 | 60.89 | 719,355 | -0.10(-0.17%) |
Aug 09, 2018 | 61.13 | 61.37 | 60.83 | 60.99 | 729,354 | -0.09(-0.14%) |
Aug 08, 2018 | 60.69 | 61.19 | 60.19 | 61.08 | 753,446 | +0.55(+0.91%) |
Aug 07, 2018 | 60.49 | 60.64 | 60.17 | 60.53 | 840,198 | +0.17(+0.28%) |
Aug 06, 2018 | 59.68 | 60.39 | 59.20 | 60.36 | 547,870 | +0.68(+1.13%) |
Aug 03, 2018 | 59.32 | 59.78 | 59.24 | 59.68 | 607,731 | +0.50(+0.85%) |
Aug 02, 2018 | 58.36 | 59.37 | 58.21 | 59.18 | 1,127,175 | +0.52(+0.89%) |
Aug 01, 2018 | 59.66 | 59.76 | 58.61 | 58.65 | 709,783 | -0.76(-1.28%) |
Jul 31, 2018 | 59.62 | 60.21 | 59.24 | 59.42 | 1,237,021 | -0.15(-0.26%) |
Jul 30, 2018 | 60.35 | 60.78 | 59.45 | 59.57 | 1,358,061 | -0.72(-1.20%) |
Jul 27, 2018 | 60.85 | 61.14 | 59.74 | 60.29 | 878,277 | -0.57(-0.94%) |
Jul 26, 2018 | 61.12 | 60.16 | 60.86 | 771,334 | -0.15(-0.25%) | |
Jul 25, 2018 | 61.32 | 61.63 | 60.68 | 61.01 | 762,460 | -0.31(-0.51%) |
Jul 24, 2018 | 63.02 | 63.02 | 61.12 | 61.33 | 1,175,601 | -1.20(-1.92%) |
Jul 23, 2018 | 63.79 | 63.98 | 62.49 | 62.53 | 1,064,571 | -1.28(-2.01%) |
Jul 20, 2018 | 63.71 | 64.67 | 63.44 | 63.81 | 2,104,413 | +0.17(+0.27%) |
Jul 19, 2018 | 63.39 | 63.75 | 63.04 | 63.64 | 998,296 | +0.20(+0.31%) |
Jul 18, 2018 | 63.33 | 63.55 | 63.11 | 63.44 | 872,289 | -0.01(-0.02%) |
Jul 17, 2018 | 63.06 | 63.79 | 61.70 | 63.45 | 680,622 | +0.29(+0.47%) |
Jul 16, 2018 | 64.05 | 64.13 | 63.06 | 63.15 | 490,417 | -0.91(-1.43%) |
Jul 13, 2018 | 64.14 | 64.33 | 63.93 | 64.07 | 542,547 | +0.09(+0.13%) |
Jul 12, 2018 | 64.17 | 64.44 | 63.71 | 63.98 | 1,343,530 | +0.18(+0.28%) |
Jul 11, 2018 | 63.18 | 63.88 | 62.46 | 63.80 | 2,110,548 | +0.34(+0.54%) |
Jul 10, 2018 | 63.67 | 63.83 | 61.15 | 63.46 | 682,529 | -0.03(-0.04%) |
Jul 09, 2018 | 63.36 | 63.78 | 63.28 | 63.49 | 1,178,905 | +0.28(+0.44%) |
Jul 06, 2018 | 62.88 | 63.47 | 60.09 | 63.21 | 866,867 | +0.42(+0.67%) |
Jul 05, 2018 | 62.54 | 62.87 | 61.87 | 62.79 | 849,427 | +0.74(+1.20%) |
Jul 03, 2018 | 62.05 | 62.05 | 62.05 | 0 | -0.02(-0.03%) | |
Jul 02, 2018 | 61.58 | 62.16 | 61.55 | 62.07 | 1,121,047 | +0.18(+0.29%) |
Jun 29, 2018 | 62.51 | 62.81 | 61.85 | 61.89 | 1,330,880 | -0.47(-0.75%) |
Jun 28, 2018 | 61.10 | 62.56 | 60.32 | 62.36 | 1,654,307 | +0.99(+1.61%) |
Jun 27, 2018 | 62.20 | 62.51 | 61.31 | 61.37 | 956,631 | -0.66(-1.06%) |
Jun 26, 2018 | 62.16 | 62.45 | 61.70 | 62.02 | 1,117,683 | -0.16(-0.26%) |
Jun 25, 2018 | 62.96 | 62.96 | 61.94 | 62.18 | 1,285,115 | -0.69(-1.09%) |
Jun 22, 2018 | 62.81 | 63.37 | 62.51 | 62.87 | 2,995,520 | +0.20(+0.32%) |
Jun 21, 2018 | 63.09 | 63.16 | 61.81 | 62.67 | 1,733,147 | -0.20(-0.32%) |
Jun 20, 2018 | 61.30 | 62.99 | 61.03 | 62.87 | 2,121,895 | +1.84(+3.01%) |
Jun 19, 2018 | 60.71 | 61.06 | 60.63 | 61.03 | 1,498,152 | -0.13(-0.22%) |
Jun 18, 2018 | 62.35 | 62.64 | 61.03 | 61.17 | 1,261,990 | -1.63(-2.59%) |
Jun 15, 2018 | 63.03 | 62.52 | 62.79 | 2,075,313 | +0.28(+0.44%) | |
Jun 14, 2018 | 62.17 | 62.77 | 61.07 | 62.52 | 1,459,933 | +0.63(+1.01%) |
Jun 13, 2018 | 62.10 | 62.23 | 61.79 | 61.89 | 969,286 | -0.14(-0.23%) |
Jun 12, 2018 | 61.80 | 62.19 | 61.77 | 62.03 | 1,071,082 | +0.25(+0.40%) |
Jun 11, 2018 | 61.75 | 61.94 | 61.33 | 61.79 | 2,075,187 | +0.09(+0.15%) |
Jun 08, 2018 | 61.38 | 61.96 | 61.26 | 61.69 | 2,210,703 | +0.31(+0.51%) |
Jun 07, 2018 | 61.78 | 61.83 | 61.07 | 61.38 | 648,089 | -0.43(-0.69%) |
Jun 06, 2018 | 61.67 | 61.90 | 61.42 | 61.81 | 798,608 | +0.12(+0.20%) |
Jun 05, 2018 | 61.97 | 62.18 | 61.63 | 61.68 | 1,327,990 | -0.06(-0.09%) |
Jun 04, 2018 | 61.50 | 61.94 | 61.26 | 61.74 | 1,320,163 | +0.41(+0.67%) |