Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 52.08 | 52.08 | 52.08 | 0 | -0.08(-0.15%) | |
Aug 30, 2018 | 52.77 | 53.21 | 52.11 | 52.16 | 790,800 | -0.91(-1.71%) |
Aug 29, 2018 | 52.00 | 53.45 | 52.00 | 53.07 | 1,214,568 | +1.13(+2.18%) |
Aug 28, 2018 | 52.77 | 53.02 | 51.82 | 51.94 | 781,625 | -0.67(-1.27%) |
Aug 27, 2018 | 52.09 | 53.08 | 52.09 | 52.61 | 1,019,543 | +0.53(+1.02%) |
Aug 24, 2018 | 51.59 | 52.50 | 51.59 | 52.08 | 751,100 | +0.51(+0.99%) |
Aug 23, 2018 | 52.55 | 52.76 | 51.53 | 51.57 | 955,617 | -0.98(-1.86%) |
Aug 22, 2018 | 52.94 | 53.75 | 52.47 | 52.55 | 938,950 | -0.38(-0.72%) |
Aug 21, 2018 | 52.64 | 53.48 | 52.46 | 52.93 | 1,058,261 | +0.61(+1.17%) |
Aug 20, 2018 | 50.89 | 52.76 | 50.89 | 52.32 | 1,552,682 | +1.32(+2.59%) |
Aug 17, 2018 | 50.94 | 51.11 | 49.97 | 51.00 | 1,522,200 | +0.14(+0.28%) |
Aug 16, 2018 | 51.03 | 51.47 | 50.59 | 50.86 | 858,537 | +0.16(+0.32%) |
Aug 15, 2018 | 51.70 | 51.70 | 50.12 | 50.70 | 1,565,365 | -1.31(-2.52%) |
Aug 14, 2018 | 52.63 | 52.64 | 51.21 | 52.01 | 1,279,728 | -0.46(-0.88%) |
Aug 13, 2018 | 52.74 | 53.04 | 52.33 | 52.47 | 978,206 | -0.32(-0.61%) |
Aug 10, 2018 | 53.97 | 54.05 | 52.42 | 52.79 | 1,230,700 | -1.66(-3.05%) |
Aug 09, 2018 | 54.46 | 55.24 | 54.01 | 54.45 | 1,557,956 | -0.01(-0.02%) |
Aug 08, 2018 | 53.42 | 54.57 | 53.07 | 54.46 | 1,026,636 | +0.86(+1.60%) |
Aug 07, 2018 | 53.74 | 54.36 | 53.20 | 53.60 | 991,632 | +0.03(+0.06%) |
Aug 06, 2018 | 52.70 | 53.67 | 52.49 | 53.57 | 665,199 | +0.73(+1.38%) |
Aug 03, 2018 | 53.50 | 53.92 | 52.06 | 52.84 | 1,440,900 | -0.75(-1.40%) |
Aug 02, 2018 | 52.92 | 54.15 | 52.46 | 53.59 | 1,063,463 | +0.21(+0.39%) |
Aug 01, 2018 | 53.15 | 53.67 | 52.40 | 53.38 | 1,339,713 | +1.03(+1.97%) |
Jul 31, 2018 | 51.95 | 53.11 | 51.57 | 52.35 | 1,629,371 | +0.78(+1.51%) |
Jul 30, 2018 | 51.56 | 52.68 | 50.86 | 51.57 | 2,150,845 | -0.08(-0.15%) |
Jul 27, 2018 | 50.60 | 52.18 | 48.00 | 51.65 | 6,612,500 | -2.02(-3.76%) |
Jul 26, 2018 | 53.83 | 54.77 | 53.45 | 53.67 | 1,932,692 | -0.37(-0.68%) |
Jul 25, 2018 | 53.09 | 54.09 | 52.78 | 54.04 | 1,377,702 | +0.99(+1.87%) |
Jul 24, 2018 | 52.99 | 53.78 | 52.42 | 53.05 | 1,224,440 | +0.43(+0.82%) |
Jul 23, 2018 | 53.02 | 53.35 | 52.40 | 52.62 | 1,778,633 | -0.86(-1.61%) |
Jul 20, 2018 | 54.14 | 53.37 | 53.48 | 1,175,838 | -0.40(-0.74%) | |
Jul 19, 2018 | 53.73 | 54.62 | 53.52 | 53.88 | 1,801,509 | -0.12(-0.22%) |
Jul 18, 2018 | 53.86 | 54.32 | 52.55 | 54.00 | 1,975,817 | +0.25(+0.47%) |
Jul 17, 2018 | 53.55 | 54.07 | 53.39 | 53.75 | 1,375,076 | -0.26(-0.48%) |
Jul 16, 2018 | 54.06 | 54.55 | 53.51 | 54.01 | 1,874,310 | -0.05(-0.09%) |
Jul 13, 2018 | 54.55 | 55.06 | 53.85 | 54.06 | 1,613,226 | -0.64(-1.17%) |
Jul 12, 2018 | 55.29 | 54.04 | 54.70 | 1,414,736 | -0.02(-0.04%) | |
Jul 11, 2018 | 54.66 | 54.80 | 53.97 | 54.72 | 865,199 | -0.50(-0.91%) |
Jul 10, 2018 | 55.04 | 55.75 | 54.89 | 55.22 | 1,542,165 | +0.39(+0.71%) |
Jul 09, 2018 | 54.69 | 54.92 | 53.30 | 54.83 | 1,896,550 | +0.30(+0.55%) |
Jul 06, 2018 | 53.30 | 54.74 | 52.67 | 54.53 | 1,602,611 | +1.23(+2.31%) |
Jul 05, 2018 | 53.35 | 51.77 | 53.30 | 1,463,285 | +0.94(+1.80%) | |
Jul 03, 2018 | 52.36 | 52.36 | 52.36 | 0 | -0.69(-1.30%) | |
Jul 02, 2018 | 52.28 | 54.25 | 51.70 | 53.05 | 2,962,681 | +0.39(+0.74%) |
Jun 29, 2018 | 52.25 | 53.13 | 52.25 | 52.66 | 2,018,891 | +0.53(+1.02%) |
Jun 28, 2018 | 50.80 | 52.38 | 50.57 | 52.13 | 1,746,924 | +1.15(+2.26%) |
Jun 27, 2018 | 52.28 | 52.69 | 50.97 | 50.98 | 1,682,197 | -0.93(-1.79%) |
Jun 26, 2018 | 52.29 | 52.74 | 50.92 | 51.91 | 2,736,248 | -0.73(-1.39%) |
Jun 25, 2018 | 54.97 | 55.70 | 51.80 | 52.64 | 5,835,609 | -0.01(-0.02%) |
Jun 22, 2018 | 52.51 | 54.86 | 52.07 | 52.65 | 3,575,599 | +0.34(+0.65%) |
Jun 21, 2018 | 51.80 | 53.00 | 51.50 | 52.31 | 1,960,375 | +0.64(+1.24%) |
Jun 20, 2018 | 52.83 | 52.85 | 51.26 | 51.67 | 1,830,934 | -0.56(-1.07%) |
Jun 19, 2018 | 51.63 | 52.60 | 51.22 | 52.23 | 1,996,523 | +0.40(+0.77%) |
Jun 18, 2018 | 50.70 | 52.51 | 50.55 | 51.83 | 2,762,373 | +0.77(+1.51%) |
Jun 15, 2018 | 53.71 | 50.23 | 51.06 | 7,092,712 | -2.65(-4.93%) | |
Jun 14, 2018 | 52.68 | 54.13 | 52.57 | 53.71 | 2,807,201 | +1.02(+1.94%) |
Jun 13, 2018 | 54.25 | 54.25 | 52.28 | 52.69 | 4,360,036 | -1.16(-2.15%) |
Jun 12, 2018 | 52.17 | 54.50 | 51.86 | 53.85 | 8,216,016 | +2.03(+3.92%) |
Jun 11, 2018 | 53.10 | 53.40 | 51.42 | 51.82 | 4,871,909 | -0.85(-1.61%) |
Jun 08, 2018 | 53.31 | 54.79 | 52.30 | 52.67 | 4,084,471 | -0.61(-1.14%) |
Jun 07, 2018 | 53.71 | 55.10 | 52.11 | 53.28 | 7,036,726 | -2.25(-4.05%) |
Jun 06, 2018 | 52.61 | 55.53 | 12,030,451 | -2.71(-4.65%) | ||
Jun 05, 2018 | 59.88 | 60.89 | 57.62 | 58.24 | 8,139,110 | -3.50(-5.67%) |
Jun 04, 2018 | 66.09 | 66.39 | 60.92 | 61.74 | 5,395,063 | -4.19(-6.36%) |