Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 55.00 | 55.00 | 55.00 | 0 | +0.37(+0.68%) | |
Aug 30, 2018 | 55.03 | 55.06 | 54.34 | 54.62 | 1,123,933 | -0.59(-1.07%) |
Aug 29, 2018 | 55.30 | 55.56 | 54.75 | 55.21 | 597,466 | -0.23(-0.42%) |
Aug 28, 2018 | 55.68 | 55.68 | 54.87 | 55.45 | 567,507 | -0.02(-0.03%) |
Aug 27, 2018 | 55.40 | 56.12 | 55.39 | 55.46 | 630,776 | +0.20(+0.36%) |
Aug 24, 2018 | 56.03 | 56.03 | 55.18 | 55.26 | 725,474 | -0.49(-0.89%) |
Aug 23, 2018 | 56.24 | 56.30 | 55.46 | 55.76 | 534,965 | -0.57(-1.02%) |
Aug 22, 2018 | 56.57 | 56.71 | 56.20 | 56.33 | 484,510 | -0.43(-0.76%) |
Aug 21, 2018 | 56.52 | 57.26 | 56.37 | 56.77 | 663,536 | +0.23(+0.41%) |
Aug 20, 2018 | 56.09 | 56.70 | 55.87 | 56.53 | 762,813 | +0.49(+0.87%) |
Aug 17, 2018 | 55.71 | 56.15 | 55.50 | 56.05 | 620,122 | +0.16(+0.28%) |
Aug 16, 2018 | 54.80 | 56.34 | 54.80 | 55.89 | 748,559 | +1.41(+2.60%) |
Aug 15, 2018 | 55.31 | 55.61 | 54.10 | 54.47 | 1,382,664 | -1.31(-2.35%) |
Aug 14, 2018 | 55.40 | 56.19 | 55.30 | 55.78 | 559,965 | +0.51(+0.93%) |
Aug 13, 2018 | 55.65 | 56.11 | 55.18 | 55.27 | 670,246 | -0.49(-0.87%) |
Aug 10, 2018 | 55.58 | 56.29 | 55.38 | 55.76 | 616,088 | -0.43(-0.77%) |
Aug 09, 2018 | 56.43 | 56.81 | 55.85 | 56.19 | 581,186 | -0.33(-0.58%) |
Aug 08, 2018 | 56.11 | 56.72 | 55.90 | 56.52 | 590,529 | +0.43(+0.76%) |
Aug 07, 2018 | 56.55 | 56.76 | 56.01 | 56.10 | 823,659 | -0.22(-0.39%) |
Aug 06, 2018 | 56.51 | 56.77 | 56.08 | 56.31 | 533,726 | -0.12(-0.22%) |
Aug 03, 2018 | 56.94 | 57.33 | 56.25 | 56.44 | 435,468 | -0.77(-1.35%) |
Aug 02, 2018 | 56.37 | 57.45 | 56.25 | 57.21 | 382,289 | +0.43(+0.75%) |
Aug 01, 2018 | 56.63 | 57.36 | 56.35 | 56.78 | 553,871 | +0.62(+1.10%) |
Jul 31, 2018 | 56.39 | 56.60 | 55.74 | 56.17 | 687,806 | -0.10(-0.17%) |
Jul 30, 2018 | 57.18 | 57.44 | 56.23 | 56.26 | 683,843 | -0.76(-1.33%) |
Jul 27, 2018 | 57.16 | 57.84 | 56.42 | 57.02 | 614,803 | -0.04(-0.08%) |
Jul 26, 2018 | 56.24 | 57.45 | 56.24 | 57.07 | 894,884 | +0.76(+1.35%) |
Jul 25, 2018 | 57.21 | 57.30 | 56.04 | 56.31 | 763,807 | -0.73(-1.27%) |
Jul 24, 2018 | 57.91 | 57.91 | 56.75 | 57.03 | 1,075,367 | -0.49(-0.86%) |
Jul 23, 2018 | 57.13 | 57.84 | 56.80 | 57.52 | 921,785 | +0.27(+0.47%) |
Jul 20, 2018 | 57.17 | 58.84 | 57.15 | 57.26 | 1,065,782 | +0.69(+1.22%) |
Jul 19, 2018 | 56.80 | 58.33 | 55.76 | 56.56 | 1,631,032 | -1.23(-2.12%) |
Jul 18, 2018 | 56.71 | 57.79 | 56.50 | 57.79 | 1,511,309 | +1.19(+2.11%) |
Jul 17, 2018 | 56.31 | 56.87 | 55.80 | 56.60 | 1,092,908 | +0.38(+0.68%) |
Jul 16, 2018 | 55.93 | 56.45 | 55.63 | 56.22 | 828,688 | +0.69(+1.25%) |
Jul 13, 2018 | 55.92 | 56.15 | 55.35 | 55.53 | 1,153,493 | -0.48(-0.86%) |
Jul 12, 2018 | 57.10 | 57.10 | 55.38 | 56.01 | 1,561,103 | -0.86(-1.52%) |
Jul 11, 2018 | 57.16 | 57.50 | 56.63 | 56.88 | 683,647 | -0.47(-0.81%) |
Jul 10, 2018 | 58.54 | 58.86 | 56.94 | 57.34 | 686,127 | -1.15(-1.97%) |
Jul 09, 2018 | 57.47 | 58.69 | 57.35 | 58.49 | 527,853 | +1.47(+2.58%) |
Jul 06, 2018 | 56.61 | 57.33 | 56.21 | 57.02 | 618,701 | +0.37(+0.66%) |
Jul 05, 2018 | 56.96 | 57.12 | 56.18 | 56.65 | 686,249 | +0.13(+0.23%) |
Jul 03, 2018 | 56.52 | 56.52 | 56.52 | 0 | -0.26(-0.46%) | |
Jul 02, 2018 | 56.25 | 56.95 | 55.95 | 56.78 | 877,517 | +0.42(+0.74%) |
Jun 29, 2018 | 57.73 | 58.10 | 56.29 | 56.37 | 992,292 | -0.73(-1.27%) |
Jun 28, 2018 | 57.26 | 57.49 | 56.50 | 57.09 | 775,797 | -0.03(-0.06%) |
Jun 27, 2018 | 58.55 | 58.92 | 57.08 | 57.13 | 735,178 | -1.56(-2.65%) |
Jun 26, 2018 | 58.70 | 58.94 | 58.14 | 58.68 | 739,117 | -0.18(-0.31%) |
Jun 25, 2018 | 59.43 | 60.36 | 58.33 | 58.86 | 710,006 | -0.85(-1.42%) |
Jun 22, 2018 | 60.95 | 61.01 | 59.62 | 59.71 | 946,063 | -0.80(-1.31%) |
Jun 21, 2018 | 60.73 | 60.98 | 60.07 | 60.51 | 626,437 | -0.18(-0.30%) |
Jun 20, 2018 | 60.96 | 61.07 | 59.94 | 60.69 | 680,404 | +0.01(+0.01%) |
Jun 19, 2018 | 59.98 | 60.78 | 59.55 | 60.68 | 814,509 | +0.15(+0.24%) |
Jun 18, 2018 | 59.67 | 60.74 | 59.50 | 60.53 | 572,765 | +0.18(+0.30%) |
Jun 15, 2018 | 60.71 | 59.31 | 60.35 | 2,153,086 | -0.32(-0.53%) | |
Jun 14, 2018 | 61.16 | 61.29 | 60.20 | 60.67 | 978,003 | -0.09(-0.14%) |
Jun 13, 2018 | 61.40 | 61.77 | 60.60 | 60.76 | 908,543 | -0.51(-0.83%) |
Jun 12, 2018 | 62.01 | 62.01 | 60.82 | 61.27 | 628,477 | -0.41(-0.66%) |
Jun 11, 2018 | 63.08 | 63.11 | 61.49 | 61.67 | 790,757 | -1.14(-1.82%) |
Jun 08, 2018 | 62.76 | 63.13 | 62.47 | 62.81 | 1,041,021 | +0.02(+0.03%) |
Jun 07, 2018 | 63.48 | 63.96 | 62.56 | 62.80 | 1,074,447 | -0.33(-0.52%) |
Jun 06, 2018 | 62.51 | 63.22 | 61.67 | 63.13 | 750,941 | +1.42(+2.30%) |
Jun 05, 2018 | 61.69 | 61.90 | 61.36 | 61.71 | 800,568 | -0.20(-0.32%) |
Jun 04, 2018 | 61.56 | 62.04 | 61.19 | 61.91 | 607,971 | +0.42(+0.67%) |