Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 56.56 | 56.56 | 56.56 | 0 | -0.17(-0.31%) | |
Aug 30, 2018 | 56.67 | 56.91 | 56.59 | 56.74 | 57,090 | -0.16(-0.27%) |
Aug 29, 2018 | 56.47 | 56.92 | 56.45 | 56.89 | 34,929 | +0.36(+0.63%) |
Aug 28, 2018 | 56.58 | 56.63 | 56.43 | 56.54 | 48,544 | -0.02(-0.04%) |
Aug 27, 2018 | 56.39 | 56.56 | 56.31 | 56.56 | 49,747 | +0.34(+0.61%) |
Aug 24, 2018 | 56.03 | 56.28 | 56.03 | 56.22 | 37,165 | +0.26(+0.46%) |
Aug 23, 2018 | 56.00 | 56.14 | 55.88 | 55.96 | 89,639 | -0.14(-0.25%) |
Aug 22, 2018 | 56.00 | 56.21 | 55.89 | 56.10 | 1,569,617 | +0.05(+0.10%) |
Aug 21, 2018 | 56.14 | 56.15 | 55.85 | 56.04 | 2,470,087 | +0.18(+0.33%) |
Aug 20, 2018 | 55.67 | 55.93 | 55.67 | 55.86 | 108,489 | +0.23(+0.41%) |
Aug 17, 2018 | 55.33 | 55.75 | 55.23 | 55.63 | 65,503 | +0.33(+0.60%) |
Aug 16, 2018 | 55.00 | 55.40 | 55.00 | 55.30 | 103,624 | +0.39(+0.70%) |
Aug 15, 2018 | 54.78 | 54.92 | 54.50 | 54.91 | 20,286 | -0.17(-0.32%) |
Aug 14, 2018 | 54.98 | 55.11 | 54.94 | 55.09 | 42,604 | +0.25(+0.45%) |
Aug 13, 2018 | 54.87 | 55.03 | 54.71 | 54.84 | 110,748 | -0.16(-0.29%) |
Aug 10, 2018 | 55.02 | 55.20 | 54.82 | 55.00 | 78,255 | -0.42(-0.75%) |
Aug 09, 2018 | 55.42 | 55.57 | 55.31 | 55.42 | 72,793 | -0.07(-0.13%) |
Aug 08, 2018 | 55.40 | 55.60 | 55.30 | 55.49 | 47,893 | -0.05(-0.08%) |
Aug 07, 2018 | 55.57 | 55.70 | 55.41 | 55.54 | 361,275 | +0.06(+0.12%) |
Aug 06, 2018 | 55.30 | 55.56 | 55.19 | 55.47 | 304,125 | +0.05(+0.08%) |
Aug 03, 2018 | 55.16 | 55.50 | 55.12 | 55.43 | 53,187 | +0.17(+0.30%) |
Aug 02, 2018 | 54.81 | 55.31 | 54.81 | 55.26 | 73,139 | +0.12(+0.22%) |
Aug 01, 2018 | 55.08 | 55.28 | 55.08 | 55.14 | 399,699 | +0.08(+0.15%) |
Jul 31, 2018 | 54.80 | 55.16 | 54.79 | 55.06 | 108,075 | +0.45(+0.82%) |
Jul 30, 2018 | 54.68 | 54.78 | 54.53 | 54.61 | 54,252 | -0.04(-0.07%) |
Jul 27, 2018 | 54.98 | 54.98 | 54.50 | 54.65 | 54,495 | -0.29(-0.53%) |
Jul 26, 2018 | 54.85 | 55.09 | 54.70 | 54.94 | 96,306 | -0.08(-0.15%) |
Jul 25, 2018 | 54.45 | 55.02 | 54.26 | 55.02 | 158,755 | +0.59(+1.08%) |
Jul 24, 2018 | 54.25 | 54.48 | 54.23 | 54.44 | 29,711 | +0.39(+0.73%) |
Jul 23, 2018 | 53.91 | 54.09 | 53.88 | 54.04 | 66,761 | +0.04(+0.07%) |
Jul 20, 2018 | 53.89 | 54.03 | 53.78 | 54.00 | 43,371 | +0.15(+0.27%) |
Jul 19, 2018 | 53.99 | 54.01 | 53.67 | 53.86 | 48,838 | -0.27(-0.49%) |
Jul 18, 2018 | 54.20 | 54.21 | 54.06 | 54.12 | 1,273,279 | +0.03(+0.05%) |
Jul 17, 2018 | 53.71 | 54.17 | 53.71 | 54.10 | 2,561,162 | +0.31(+0.58%) |
Jul 16, 2018 | 54.09 | 54.11 | 53.73 | 53.78 | 207,624 | -0.32(-0.59%) |
Jul 13, 2018 | 53.79 | 54.14 | 53.79 | 54.11 | 82,922 | +0.26(+0.48%) |
Jul 12, 2018 | 53.56 | 53.96 | 53.53 | 53.85 | 31,941 | +0.65(+1.22%) |
Jul 11, 2018 | 53.30 | 53.36 | 53.13 | 53.20 | 66,789 | -0.48(-0.89%) |
Jul 10, 2018 | 53.59 | 53.67 | 53.53 | 53.67 | 34,560 | +0.17(+0.31%) |
Jul 09, 2018 | 53.38 | 53.57 | 53.30 | 53.51 | 145,567 | +0.39(+0.74%) |
Jul 06, 2018 | 52.65 | 53.22 | 52.65 | 53.11 | 47,164 | +0.65(+1.24%) |
Jul 05, 2018 | 52.22 | 52.46 | 52.11 | 52.46 | 51,030 | +0.52(+1.01%) |
Jul 03, 2018 | 51.94 | 51.94 | 51.94 | 0 | +0.17(+0.32%) | |
Jul 02, 2018 | 51.35 | 51.78 | 51.22 | 51.78 | 36,322 | -0.01(-0.02%) |
Jun 29, 2018 | 51.82 | 52.11 | 51.78 | 51.78 | 39,183 | +0.26(+0.50%) |
Jun 28, 2018 | 51.23 | 51.58 | 50.96 | 51.53 | 21,746 | +0.08(+0.16%) |
Jun 27, 2018 | 51.97 | 52.13 | 51.42 | 51.44 | 44,803 | -0.51(-0.99%) |
Jun 26, 2018 | 52.03 | 52.16 | 51.83 | 51.96 | 121,267 | -0.05(-0.09%) |
Jun 25, 2018 | 52.42 | 52.52 | 51.77 | 52.00 | 101,288 | -0.61(-1.17%) |
Jun 22, 2018 | 52.53 | 52.78 | 52.40 | 52.62 | 86,355 | +0.33(+0.63%) |
Jun 21, 2018 | 52.53 | 52.55 | 52.16 | 52.29 | 100,096 | -0.17(-0.33%) |
Jun 20, 2018 | 52.43 | 52.55 | 52.34 | 52.46 | 101,119 | +0.22(+0.42%) |
Jun 19, 2018 | 51.84 | 52.27 | 51.72 | 52.24 | 37,487 | +0.03(+0.07%) |
Jun 18, 2018 | 52.27 | 52.29 | 51.98 | 52.21 | 332,403 | -0.45(-0.85%) |
Jun 15, 2018 | 52.53 | 52.42 | 52.65 | 204,501 | +0.13(+0.24%) | |
Jun 14, 2018 | 52.43 | 52.65 | 52.41 | 52.53 | 38,243 | +0.16(+0.31%) |
Jun 13, 2018 | 52.44 | 52.61 | 52.26 | 52.36 | 30,830 | +0.09(+0.17%) |
Jun 12, 2018 | 52.42 | 52.45 | 52.15 | 52.27 | 18,298 | -0.09(-0.17%) |
Jun 11, 2018 | 52.29 | 52.62 | 52.15 | 52.36 | 66,246 | +0.08(+0.16%) |
Jun 08, 2018 | 51.98 | 52.28 | 51.97 | 52.28 | 74,894 | +0.29(+0.56%) |
Jun 07, 2018 | 52.17 | 52.18 | 51.88 | 51.99 | 29,492 | -0.06(-0.12%) |
Jun 06, 2018 | 52.14 | 52.05 | 25,400 | +0.45(+0.88%) | ||
Jun 05, 2018 | 51.64 | 51.79 | 51.41 | 51.60 | 28,078 | -0.14(-0.26%) |
Jun 04, 2018 | 51.74 | 51.83 | 51.56 | 51.74 | 26,258 | +0.06(+0.12%) |