Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 53.26 | 53.26 | 53.26 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 54.08 | 54.08 | 52.98 | 53.26 | 353,690 | -0.91(-1.67%) |
Aug 29, 2018 | 54.32 | 54.48 | 54.03 | 54.17 | 338,863 | -0.22(-0.41%) |
Aug 28, 2018 | 55.12 | 55.66 | 54.20 | 54.39 | 192,978 | -0.63(-1.14%) |
Aug 27, 2018 | 55.26 | 55.68 | 54.96 | 55.02 | 216,544 | -0.09(-0.17%) |
Aug 24, 2018 | 54.92 | 55.32 | 54.59 | 55.11 | 206,299 | +0.45(+0.82%) |
Aug 23, 2018 | 54.88 | 55.10 | 54.33 | 54.66 | 252,607 | -0.19(-0.34%) |
Aug 22, 2018 | 54.62 | 54.96 | 54.18 | 54.85 | 249,741 | +0.35(+0.63%) |
Aug 21, 2018 | 54.20 | 55.01 | 54.20 | 54.50 | 239,255 | +0.45(+0.83%) |
Aug 20, 2018 | 53.90 | 54.32 | 53.85 | 54.06 | 212,069 | +0.24(+0.45%) |
Aug 17, 2018 | 53.37 | 53.93 | 53.16 | 53.81 | 128,829 | +0.34(+0.63%) |
Aug 16, 2018 | 52.73 | 53.63 | 52.71 | 53.48 | 242,431 | +1.11(+2.12%) |
Aug 15, 2018 | 52.54 | 52.88 | 51.62 | 52.36 | 320,192 | -0.54(-1.02%) |
Aug 14, 2018 | 52.68 | 53.35 | 52.65 | 52.91 | 179,948 | +0.43(+0.82%) |
Aug 13, 2018 | 53.13 | 53.22 | 52.21 | 52.48 | 177,543 | -0.52(-0.99%) |
Aug 10, 2018 | 53.73 | 53.99 | 52.98 | 53.00 | 366,587 | -0.96(-1.78%) |
Aug 09, 2018 | 53.76 | 54.17 | 53.53 | 53.96 | 288,283 | +0.60(+1.12%) |
Aug 08, 2018 | 53.52 | 53.77 | 53.22 | 53.36 | 274,070 | -0.10(-0.19%) |
Aug 07, 2018 | 53.54 | 53.66 | 53.20 | 53.47 | 432,444 | +0.08(+0.16%) |
Aug 06, 2018 | 52.95 | 53.66 | 52.83 | 53.38 | 190,845 | +0.29(+0.55%) |
Aug 03, 2018 | 53.12 | 53.72 | 52.83 | 53.09 | 248,457 | +0.14(+0.26%) |
Aug 02, 2018 | 52.26 | 53.12 | 51.92 | 52.95 | 218,812 | +0.40(+0.76%) |
Aug 01, 2018 | 52.99 | 53.10 | 52.13 | 52.55 | 245,258 | -0.42(-0.79%) |
Jul 31, 2018 | 52.55 | 53.29 | 52.55 | 52.97 | 362,315 | +0.59(+1.12%) |
Jul 30, 2018 | 52.63 | 53.10 | 52.31 | 52.38 | 379,910 | -0.34(-0.64%) |
Jul 27, 2018 | 53.01 | 53.10 | 52.63 | 52.72 | 284,945 | -0.23(-0.44%) |
Jul 26, 2018 | 51.98 | 53.06 | 51.98 | 52.95 | 213,523 | +1.05(+2.02%) |
Jul 25, 2018 | 51.83 | 51.91 | 51.19 | 51.91 | 219,408 | +0.02(+0.05%) |
Jul 24, 2018 | 51.87 | 52.26 | 51.61 | 51.88 | 222,411 | +0.38(+0.74%) |
Jul 23, 2018 | 52.54 | 52.67 | 51.49 | 51.50 | 265,461 | -0.93(-1.78%) |
Jul 20, 2018 | 52.74 | 53.08 | 52.38 | 52.43 | 345,423 | -0.31(-0.58%) |
Jul 19, 2018 | 51.97 | 53.11 | 51.56 | 52.74 | 439,321 | +0.62(+1.18%) |
Jul 18, 2018 | 51.61 | 52.17 | 51.30 | 52.12 | 331,075 | +0.49(+0.96%) |
Jul 17, 2018 | 50.89 | 51.75 | 50.76 | 51.63 | 219,861 | +0.71(+1.39%) |
Jul 16, 2018 | 51.98 | 52.10 | 50.65 | 50.92 | 411,900 | -1.09(-2.10%) |
Jul 13, 2018 | 52.26 | 52.55 | 51.93 | 52.01 | 224,970 | -0.31(-0.59%) |
Jul 12, 2018 | 52.31 | 52.44 | 51.59 | 52.32 | 414,009 | +0.75(+1.45%) |
Jul 11, 2018 | 51.57 | 51.90 | 51.20 | 51.57 | 404,625 | -0.43(-0.82%) |
Jul 10, 2018 | 52.03 | 52.46 | 51.51 | 52.00 | 259,155 | +0.18(+0.34%) |
Jul 09, 2018 | 51.97 | 52.12 | 51.72 | 51.83 | 340,926 | +0.20(+0.38%) |
Jul 06, 2018 | 51.10 | 51.85 | 50.95 | 51.63 | 303,918 | +0.53(+1.04%) |
Jul 05, 2018 | 51.11 | 51.43 | 50.80 | 51.10 | 589,638 | +0.55(+1.09%) |
Jul 03, 2018 | 50.55 | 50.55 | 50.55 | 0 | +0.25(+0.50%) | |
Jul 02, 2018 | 49.63 | 50.29 | 49.41 | 50.30 | 632,972 | +0.27(+0.54%) |
Jun 29, 2018 | 50.09 | 50.93 | 49.93 | 50.03 | 624,473 | +0.03(+0.06%) |
Jun 28, 2018 | 48.85 | 51.41 | 46.95 | 50.00 | 1,193,393 | -1.42(-2.76%) |
Jun 27, 2018 | 51.20 | 52.00 | 50.97 | 51.42 | 594,040 | +0.21(+0.42%) |
Jun 26, 2018 | 50.17 | 51.36 | 49.69 | 51.20 | 581,169 | +1.22(+2.44%) |
Jun 25, 2018 | 50.06 | 50.18 | 49.40 | 49.98 | 487,903 | -0.17(-0.33%) |
Jun 22, 2018 | 50.67 | 50.88 | 50.11 | 50.15 | 504,104 | -0.19(-0.37%) |
Jun 21, 2018 | 50.89 | 50.98 | 49.90 | 50.34 | 452,639 | -0.48(-0.94%) |
Jun 20, 2018 | 49.58 | 51.00 | 49.27 | 50.81 | 562,363 | +1.70(+3.45%) |
Jun 19, 2018 | 49.06 | 49.18 | 48.05 | 49.11 | 408,947 | -0.39(-0.79%) |
Jun 18, 2018 | 50.10 | 50.14 | 49.10 | 49.51 | 520,564 | -0.90(-1.79%) |
Jun 15, 2018 | 51.93 | 49.99 | 50.41 | 717,156 | -1.52(-2.93%) | |
Jun 14, 2018 | 52.00 | 52.07 | 51.40 | 51.93 | 499,886 | +0.19(+0.36%) |
Jun 13, 2018 | 51.65 | 51.98 | 51.08 | 51.74 | 373,838 | +0.14(+0.27%) |
Jun 12, 2018 | 51.73 | 52.07 | 51.27 | 51.60 | 545,173 | +0.01(+0.02%) |
Jun 11, 2018 | 51.24 | 51.67 | 51.06 | 51.59 | 326,983 | +0.60(+1.17%) |
Jun 08, 2018 | 50.49 | 51.03 | 50.36 | 51.00 | 240,834 | +0.48(+0.96%) |
Jun 07, 2018 | 50.57 | 50.65 | 50.06 | 50.51 | 311,480 | -0.07(-0.15%) |
Jun 06, 2018 | 50.59 | 50.59 | 335,811 | +1.11(+2.24%) | ||
Jun 05, 2018 | 48.63 | 49.49 | 48.41 | 49.48 | 335,930 | +0.82(+1.69%) |
Jun 04, 2018 | 48.41 | 48.75 | 47.60 | 48.66 | 495,538 | +0.34(+0.71%) |