Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 51.68 | 51.68 | 51.68 | 0 | +0.57(+1.12%) | |
Aug 30, 2018 | 51.96 | 52.01 | 51.07 | 51.11 | 1,209,323 | -1.00(-1.93%) |
Aug 29, 2018 | 51.99 | 52.36 | 51.49 | 52.11 | 796,768 | +0.18(+0.35%) |
Aug 28, 2018 | 52.10 | 52.24 | 51.31 | 51.93 | 467,461 | -0.04(-0.09%) |
Aug 27, 2018 | 51.81 | 52.34 | 51.73 | 51.98 | 432,748 | +0.39(+0.75%) |
Aug 24, 2018 | 52.18 | 52.31 | 51.49 | 51.59 | 388,647 | -0.46(-0.88%) |
Aug 23, 2018 | 52.30 | 52.44 | 51.69 | 52.05 | 405,839 | -0.22(-0.41%) |
Aug 22, 2018 | 52.50 | 52.67 | 52.18 | 52.26 | 393,155 | -0.44(-0.83%) |
Aug 21, 2018 | 51.99 | 52.93 | 51.90 | 52.70 | 591,967 | +0.78(+1.50%) |
Aug 20, 2018 | 51.82 | 52.10 | 51.36 | 51.92 | 180,735 | +0.04(+0.09%) |
Aug 17, 2018 | 51.57 | 51.91 | 51.46 | 51.88 | 394,782 | +0.18(+0.35%) |
Aug 16, 2018 | 50.77 | 52.14 | 50.77 | 51.70 | 433,155 | +1.17(+2.32%) |
Aug 15, 2018 | 50.88 | 51.20 | 50.08 | 50.52 | 553,840 | -0.68(-1.33%) |
Aug 14, 2018 | 50.81 | 51.47 | 50.75 | 51.20 | 492,476 | +0.67(+1.33%) |
Aug 13, 2018 | 50.73 | 51.30 | 50.47 | 50.53 | 1,118,567 | -0.20(-0.39%) |
Aug 10, 2018 | 50.12 | 51.00 | 49.93 | 50.73 | 774,171 | +0.04(+0.07%) |
Aug 09, 2018 | 50.98 | 51.29 | 50.56 | 50.69 | 534,277 | -0.35(-0.68%) |
Aug 08, 2018 | 51.27 | 51.48 | 50.77 | 51.04 | 908,483 | -0.21(-0.40%) |
Aug 07, 2018 | 51.38 | 51.86 | 51.21 | 51.25 | 273,877 | -0.12(-0.23%) |
Aug 06, 2018 | 51.21 | 51.51 | 50.91 | 51.37 | 355,360 | +0.16(+0.32%) |
Aug 03, 2018 | 51.58 | 51.81 | 51.05 | 51.20 | 459,817 | -0.38(-0.73%) |
Aug 02, 2018 | 51.31 | 52.03 | 51.02 | 51.58 | 1,087,695 | +0.06(+0.12%) |
Aug 01, 2018 | 51.07 | 51.73 | 51.04 | 51.52 | 501,465 | +0.67(+1.32%) |
Jul 31, 2018 | 50.72 | 50.99 | 50.16 | 50.85 | 670,339 | +0.13(+0.25%) |
Jul 30, 2018 | 51.14 | 51.32 | 50.44 | 50.72 | 704,981 | -0.33(-0.65%) |
Jul 27, 2018 | 51.63 | 51.90 | 50.81 | 51.05 | 978,311 | -0.58(-1.13%) |
Jul 26, 2018 | 51.41 | 52.20 | 51.41 | 51.64 | 479,415 | +0.33(+0.65%) |
Jul 25, 2018 | 52.34 | 52.34 | 51.00 | 51.30 | 821,974 | -1.06(-2.02%) |
Jul 24, 2018 | 53.44 | 53.52 | 52.13 | 52.36 | 708,042 | -1.09(-2.05%) |
Jul 23, 2018 | 52.48 | 53.63 | 52.35 | 53.45 | 793,432 | +1.03(+1.97%) |
Jul 20, 2018 | 51.91 | 53.29 | 51.60 | 52.42 | 1,202,549 | +0.32(+0.62%) |
Jul 19, 2018 | 52.28 | 52.61 | 51.59 | 52.10 | 1,253,614 | -0.32(-0.62%) |
Jul 18, 2018 | 51.42 | 52.57 | 51.38 | 52.42 | 753,081 | +1.03(+2.01%) |
Jul 17, 2018 | 51.04 | 51.48 | 51.04 | 51.39 | 580,205 | +0.30(+0.60%) |
Jul 16, 2018 | 50.81 | 51.46 | 50.49 | 51.09 | 581,552 | +0.56(+1.10%) |
Jul 13, 2018 | 50.63 | 51.24 | 50.08 | 50.53 | 729,007 | -0.33(-0.65%) |
Jul 12, 2018 | 52.44 | 52.67 | 50.39 | 50.86 | 1,098,016 | -1.25(-2.39%) |
Jul 11, 2018 | 52.18 | 52.74 | 51.97 | 52.11 | 345,514 | -0.31(-0.60%) |
Jul 10, 2018 | 53.36 | 53.36 | 51.93 | 52.42 | 588,426 | -0.48(-0.91%) |
Jul 09, 2018 | 52.03 | 53.08 | 51.96 | 52.91 | 583,788 | +1.19(+2.31%) |
Jul 06, 2018 | 51.43 | 52.20 | 50.85 | 51.72 | 617,166 | +0.09(+0.17%) |
Jul 05, 2018 | 51.83 | 51.85 | 51.29 | 51.63 | 901,994 | +0.22(+0.42%) |
Jul 03, 2018 | 51.41 | 51.41 | 51.41 | 0 | +0.20(+0.39%) | |
Jul 02, 2018 | 50.46 | 51.29 | 50.17 | 51.21 | 889,950 | +0.47(+0.92%) |
Jun 29, 2018 | 52.35 | 52.55 | 50.68 | 50.75 | 1,264,067 | -0.99(-1.91%) |
Jun 28, 2018 | 51.50 | 52.19 | 51.42 | 51.73 | 716,239 | +0.11(+0.21%) |
Jun 27, 2018 | 53.00 | 53.18 | 51.56 | 51.63 | 544,921 | -1.43(-2.69%) |
Jun 26, 2018 | 53.18 | 53.25 | 52.66 | 53.05 | 506,453 | +0.04(+0.07%) |
Jun 25, 2018 | 53.72 | 53.82 | 52.60 | 53.02 | 664,365 | -0.95(-1.76%) |
Jun 22, 2018 | 55.11 | 55.11 | 53.84 | 53.97 | 612,888 | -0.69(-1.26%) |
Jun 21, 2018 | 54.68 | 55.15 | 54.26 | 54.66 | 515,464 | -0.18(-0.33%) |
Jun 20, 2018 | 55.68 | 55.82 | 54.76 | 54.84 | 487,204 | -0.55(-0.99%) |
Jun 19, 2018 | 54.71 | 55.50 | 54.58 | 55.38 | 465,610 | +0.09(+0.16%) |
Jun 18, 2018 | 54.75 | 55.73 | 54.58 | 55.29 | 402,753 | +0.17(+0.31%) |
Jun 15, 2018 | 55.53 | 54.59 | 55.12 | 1,123,239 | -0.35(-0.63%) | |
Jun 14, 2018 | 55.89 | 55.90 | 54.97 | 55.47 | 1,125,790 | -0.26(-0.47%) |
Jun 13, 2018 | 56.33 | 56.66 | 55.37 | 55.73 | 445,764 | -0.48(-0.86%) |
Jun 12, 2018 | 56.30 | 56.83 | 55.61 | 56.22 | 729,448 | +0.22(+0.38%) |
Jun 11, 2018 | 56.83 | 57.20 | 55.70 | 56.00 | 769,489 | -0.80(-1.40%) |
Jun 08, 2018 | 56.35 | 56.84 | 56.14 | 56.80 | 492,834 | +0.38(+0.67%) |
Jun 07, 2018 | 56.74 | 57.43 | 55.88 | 56.42 | 811,117 | -0.05(-0.10%) |
Jun 06, 2018 | 56.55 | 56.48 | 960,718 | +1.13(+2.04%) | ||
Jun 05, 2018 | 55.27 | 55.66 | 54.92 | 55.35 | 482,777 | -0.13(-0.23%) |
Jun 04, 2018 | 55.08 | 55.55 | 54.67 | 55.47 | 450,464 | +0.62(+1.13%) |