Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 53.02 | 53.02 | 53.02 | 0 | +0.59(+1.12%) | |
Aug 30, 2018 | 53.00 | 53.35 | 52.33 | 52.43 | 6,339,356 | -0.67(-1.25%) |
Aug 29, 2018 | 53.52 | 53.52 | 52.91 | 53.10 | 5,696,584 | -0.48(-0.89%) |
Aug 28, 2018 | 53.81 | 54.03 | 53.39 | 53.58 | 5,484,158 | -0.12(-0.23%) |
Aug 27, 2018 | 53.88 | 53.88 | 53.50 | 53.70 | 6,887,293 | +0.18(+0.33%) |
Aug 24, 2018 | 53.75 | 53.94 | 53.41 | 53.52 | 7,027,758 | -0.05(-0.10%) |
Aug 23, 2018 | 53.79 | 54.07 | 53.38 | 53.58 | 5,882,011 | -0.28(-0.52%) |
Aug 22, 2018 | 54.33 | 54.50 | 53.84 | 53.86 | 4,844,518 | -0.47(-0.87%) |
Aug 21, 2018 | 54.41 | 54.87 | 54.09 | 54.33 | 4,762,797 | +0.20(+0.37%) |
Aug 20, 2018 | 54.31 | 54.70 | 54.07 | 54.13 | 5,974,178 | +0.00(+0.00%) |
Aug 17, 2018 | 53.18 | 54.28 | 53.05 | 54.13 | 7,608,857 | +0.63(+1.17%) |
Aug 16, 2018 | 53.13 | 53.74 | 53.01 | 53.50 | 12,135,660 | +0.68(+1.30%) |
Aug 15, 2018 | 52.22 | 53.01 | 52.20 | 52.82 | 7,735,244 | +0.05(+0.10%) |
Aug 14, 2018 | 51.20 | 52.92 | 51.11 | 52.76 | 8,316,209 | +1.68(+3.28%) |
Aug 13, 2018 | 51.09 | 51.46 | 50.88 | 51.09 | 6,729,478 | -0.01(-0.01%) |
Aug 10, 2018 | 50.55 | 51.11 | 50.37 | 51.10 | 6,495,078 | +0.25(+0.48%) |
Aug 09, 2018 | 51.07 | 51.40 | 50.73 | 50.85 | 7,541,099 | -0.25(-0.48%) |
Aug 08, 2018 | 51.83 | 51.92 | 50.57 | 51.10 | 9,457,605 | -0.43(-0.84%) |
Aug 07, 2018 | 51.91 | 52.24 | 51.41 | 51.53 | 9,295,909 | -0.28(-0.55%) |
Aug 06, 2018 | 51.09 | 51.87 | 51.05 | 51.81 | 6,648,091 | +0.15(+0.30%) |
Aug 03, 2018 | 51.63 | 52.03 | 51.46 | 51.66 | 5,605,003 | +0.18(+0.36%) |
Aug 02, 2018 | 50.71 | 51.63 | 50.55 | 51.47 | 7,568,115 | +0.41(+0.81%) |
Aug 01, 2018 | 51.96 | 51.99 | 50.94 | 51.06 | 8,477,525 | -0.91(-1.75%) |
Jul 31, 2018 | 53.26 | 53.33 | 51.93 | 51.96 | 9,443,965 | -1.18(-2.23%) |
Jul 30, 2018 | 52.56 | 53.43 | 52.50 | 53.15 | 10,236,368 | +0.40(+0.76%) |
Jul 27, 2018 | 52.05 | 52.98 | 51.88 | 52.75 | 8,942,266 | +0.85(+1.63%) |
Jul 26, 2018 | 51.77 | 52.25 | 51.36 | 51.90 | 9,766,884 | +0.65(+1.26%) |
Jul 25, 2018 | 50.35 | 51.31 | 50.30 | 51.26 | 10,233,427 | +0.91(+1.82%) |
Jul 24, 2018 | 50.45 | 50.83 | 50.07 | 50.34 | 9,815,083 | +0.13(+0.26%) |
Jul 23, 2018 | 49.45 | 50.35 | 49.39 | 50.21 | 9,064,613 | +0.28(+0.55%) |
Jul 20, 2018 | 49.67 | 50.13 | 49.42 | 49.94 | 9,830,717 | +0.04(+0.08%) |
Jul 19, 2018 | 50.67 | 50.86 | 49.78 | 49.90 | 12,783,057 | -0.95(-1.86%) |
Jul 18, 2018 | 50.50 | 51.27 | 50.46 | 50.84 | 11,973,143 | +0.41(+0.81%) |
Jul 17, 2018 | 49.80 | 50.47 | 49.80 | 50.44 | 10,945,347 | +0.36(+0.72%) |
Jul 16, 2018 | 50.06 | 50.29 | 49.68 | 50.07 | 11,216,004 | -0.01(-0.02%) |
Jul 13, 2018 | 50.35 | 49.14 | 50.08 | 10,098,042 | +0.99(+2.02%) | |
Jul 12, 2018 | 49.29 | 50.28 | 48.88 | 49.09 | 15,160,207 | +0.17(+0.35%) |
Jul 11, 2018 | 48.46 | 49.08 | 47.78 | 48.92 | 12,983,656 | +0.35(+0.73%) |
Jul 10, 2018 | 48.61 | 48.95 | 48.18 | 48.57 | 12,034,030 | -0.41(-0.83%) |
Jul 09, 2018 | 48.51 | 49.41 | 48.49 | 48.97 | 9,775,375 | +0.33(+0.68%) |
Jul 06, 2018 | 47.92 | 49.26 | 47.88 | 48.64 | 12,675,734 | +0.71(+1.47%) |
Jul 05, 2018 | 46.99 | 48.06 | 46.73 | 47.94 | 16,128,775 | +1.24(+2.67%) |
Jul 03, 2018 | 46.69 | 46.69 | 46.69 | 0 | -0.28(-0.61%) | |
Jul 02, 2018 | 45.86 | 47.08 | 45.72 | 46.98 | 14,715,452 | +0.86(+1.86%) |
Jun 29, 2018 | 45.96 | 46.32 | 45.42 | 46.12 | 20,463,568 | +0.24(+0.53%) |
Jun 28, 2018 | 46.41 | 46.88 | 45.40 | 45.88 | 52,652,144 | -5.04(-9.90%) |
Jun 27, 2018 | 51.06 | 51.83 | 50.62 | 50.92 | 8,233,311 | -0.24(-0.47%) |
Jun 26, 2018 | 51.63 | 51.83 | 50.27 | 51.16 | 11,025,673 | -0.51(-1.00%) |
Jun 25, 2018 | 51.76 | 52.29 | 50.99 | 51.67 | 22,314,064 | -0.28(-0.55%) |
Jun 22, 2018 | 52.13 | 52.46 | 51.85 | 51.96 | 13,587,009 | -0.14(-0.27%) |
Jun 21, 2018 | 52.64 | 52.92 | 51.43 | 52.09 | 10,805,253 | -0.16(-0.31%) |
Jun 20, 2018 | 51.27 | 52.46 | 50.53 | 52.26 | 18,117,366 | +2.61(+5.25%) |
Jun 19, 2018 | 49.77 | 48.93 | 49.65 | 7,180,671 | +0.35(+0.72%) | |
Jun 18, 2018 | 50.30 | 50.37 | 49.09 | 49.30 | 6,419,337 | -1.27(-2.51%) |
Jun 15, 2018 | 50.58 | 49.85 | 50.57 | 13,967,387 | +0.71(+1.43%) | |
Jun 14, 2018 | 49.27 | 49.95 | 49.11 | 49.85 | 7,346,467 | +0.74(+1.50%) |
Jun 13, 2018 | 48.65 | 49.51 | 48.65 | 49.11 | 7,250,441 | +0.16(+0.33%) |
Jun 12, 2018 | 49.31 | 49.33 | 48.54 | 48.95 | 6,731,862 | -0.28(-0.56%) |
Jun 11, 2018 | 48.71 | 49.48 | 48.47 | 49.23 | 4,417,446 | +0.51(+1.04%) |
Jun 08, 2018 | 48.93 | 49.23 | 48.39 | 48.72 | 5,019,847 | -0.15(-0.31%) |
Jun 07, 2018 | 48.53 | 49.19 | 48.41 | 48.88 | 7,306,175 | +0.35(+0.71%) |
Jun 06, 2018 | 48.66 | 48.53 | 7,099,240 | +0.20(+0.41%) | ||
Jun 05, 2018 | 48.55 | 48.60 | 47.98 | 48.33 | 9,107,761 | -0.32(-0.65%) |
Jun 04, 2018 | 48.48 | 48.74 | 48.18 | 48.64 | 3,242,899 | +0.34(+0.70%) |