Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 53.44 | 53.44 | 53.44 | 0 | -0.53(-0.98%) | |
Aug 30, 2018 | 54.14 | 54.22 | 53.83 | 53.97 | 670,839 | -0.32(-0.58%) |
Aug 29, 2018 | 54.28 | 54.40 | 54.22 | 54.28 | 741,953 | +0.09(+0.17%) |
Aug 28, 2018 | 54.51 | 54.59 | 54.15 | 54.19 | 663,166 | +0.00(+0.00%) |
Aug 27, 2018 | 53.85 | 54.20 | 53.79 | 54.19 | 905,670 | +0.55(+1.02%) |
Aug 24, 2018 | 53.39 | 53.77 | 53.33 | 53.64 | 1,190,259 | +0.47(+0.89%) |
Aug 23, 2018 | 53.55 | 53.60 | 53.11 | 53.17 | 1,428,346 | -0.37(-0.69%) |
Aug 22, 2018 | 53.62 | 53.66 | 53.45 | 53.54 | 1,098,337 | +0.30(+0.56%) |
Aug 21, 2018 | 53.34 | 53.34 | 53.04 | 53.24 | 2,943,109 | +0.19(+0.35%) |
Aug 20, 2018 | 52.93 | 53.23 | 52.90 | 53.05 | 604,178 | +0.33(+0.62%) |
Aug 17, 2018 | 52.31 | 52.77 | 52.26 | 52.73 | 788,701 | +0.34(+0.66%) |
Aug 16, 2018 | 52.12 | 52.59 | 52.12 | 52.38 | 1,109,257 | +0.20(+0.37%) |
Aug 15, 2018 | 51.78 | 52.23 | 51.62 | 52.19 | 1,452,152 | -0.21(-0.41%) |
Aug 14, 2018 | 52.28 | 52.46 | 52.12 | 52.40 | 984,974 | +0.17(+0.32%) |
Aug 13, 2018 | 52.33 | 52.38 | 52.01 | 52.24 | 782,067 | +0.19(+0.36%) |
Aug 10, 2018 | 52.39 | 52.57 | 51.91 | 52.05 | 1,173,263 | -1.20(-2.25%) |
Aug 09, 2018 | 53.61 | 53.62 | 53.20 | 53.25 | 623,832 | -0.25(-0.47%) |
Aug 08, 2018 | 53.55 | 53.61 | 53.39 | 53.50 | 844,753 | -0.05(-0.09%) |
Aug 07, 2018 | 53.59 | 53.61 | 53.39 | 53.55 | 990,738 | +0.33(+0.61%) |
Aug 06, 2018 | 53.32 | 53.45 | 53.16 | 53.22 | 845,885 | +0.01(+0.02%) |
Aug 03, 2018 | 53.10 | 53.46 | 53.01 | 53.21 | 1,096,673 | -0.10(-0.19%) |
Aug 02, 2018 | 53.05 | 53.33 | 52.98 | 53.31 | 1,296,641 | +0.31(+0.58%) |
Aug 01, 2018 | 53.12 | 53.14 | 52.81 | 53.00 | 1,114,860 | +0.01(+0.02%) |
Jul 31, 2018 | 53.19 | 53.28 | 52.91 | 53.00 | 887,717 | +0.10(+0.19%) |
Jul 30, 2018 | 53.06 | 53.11 | 52.83 | 52.89 | 882,388 | +0.22(+0.42%) |
Jul 27, 2018 | 52.66 | 52.89 | 52.64 | 52.67 | 844,410 | +0.20(+0.39%) |
Jul 26, 2018 | 52.77 | 52.42 | 52.47 | 986,574 | -0.56(-1.06%) | |
Jul 25, 2018 | 52.83 | 53.04 | 52.53 | 53.03 | 1,137,162 | +0.38(+0.72%) |
Jul 24, 2018 | 52.60 | 52.81 | 52.55 | 52.65 | 972,473 | -0.13(-0.24%) |
Jul 23, 2018 | 53.34 | 53.41 | 52.56 | 52.78 | 1,752,234 | -0.68(-1.28%) |
Jul 20, 2018 | 53.42 | 53.57 | 53.30 | 53.47 | 1,868,331 | +1.03(+1.97%) |
Jul 19, 2018 | 52.17 | 52.58 | 52.12 | 52.43 | 1,537,657 | +1.28(+2.51%) |
Jul 18, 2018 | 51.48 | 51.49 | 51.10 | 51.15 | 1,134,558 | -0.07(-0.14%) |
Jul 17, 2018 | 51.18 | 51.40 | 51.14 | 51.22 | 923,696 | -0.48(-0.93%) |
Jul 16, 2018 | 51.84 | 51.91 | 51.62 | 51.70 | 1,024,396 | -0.06(-0.11%) |
Jul 13, 2018 | 51.57 | 51.77 | 51.45 | 51.76 | 991,205 | +0.41(+0.79%) |
Jul 12, 2018 | 51.24 | 51.55 | 51.22 | 51.35 | 1,012,110 | +0.30(+0.58%) |
Jul 11, 2018 | 51.60 | 51.68 | 51.04 | 51.06 | 1,435,466 | -0.90(-1.74%) |
Jul 10, 2018 | 51.65 | 51.98 | 51.52 | 51.96 | 881,049 | +0.22(+0.43%) |
Jul 09, 2018 | 52.03 | 52.03 | 51.63 | 51.74 | 1,283,452 | +0.02(+0.04%) |
Jul 06, 2018 | 51.96 | 52.00 | 51.65 | 51.72 | 1,024,804 | -0.11(-0.21%) |
Jul 05, 2018 | 51.81 | 51.86 | 51.52 | 51.83 | 1,275,499 | +0.40(+0.77%) |
Jul 03, 2018 | 51.44 | 51.44 | 51.44 | 0 | +0.65(+1.29%) | |
Jul 02, 2018 | 50.93 | 51.13 | 50.55 | 50.78 | 1,218,727 | -0.61(-1.18%) |
Jun 29, 2018 | 51.60 | 51.60 | 51.34 | 51.39 | 1,032,887 | +0.72(+1.42%) |
Jun 28, 2018 | 50.63 | 50.76 | 50.53 | 50.67 | 1,300,074 | +0.16(+0.31%) |
Jun 27, 2018 | 51.02 | 51.19 | 50.48 | 50.51 | 1,532,441 | -0.28(-0.54%) |
Jun 26, 2018 | 50.96 | 50.99 | 50.74 | 50.79 | 904,893 | -0.17(-0.33%) |
Jun 25, 2018 | 51.18 | 51.21 | 50.74 | 50.96 | 1,100,251 | -0.14(-0.27%) |
Jun 22, 2018 | 50.84 | 51.22 | 50.69 | 51.10 | 1,680,668 | +0.90(+1.80%) |
Jun 21, 2018 | 50.34 | 50.48 | 50.07 | 50.19 | 1,149,280 | +0.04(+0.07%) |
Jun 20, 2018 | 50.35 | 50.35 | 49.96 | 50.15 | 921,211 | +0.39(+0.78%) |
Jun 19, 2018 | 49.59 | 49.86 | 49.56 | 49.77 | 889,398 | -0.06(-0.13%) |
Jun 18, 2018 | 49.98 | 50.05 | 49.67 | 49.83 | 977,252 | -0.67(-1.33%) |
Jun 15, 2018 | 49.84 | 50.26 | 50.51 | 1,568,584 | +0.66(+1.33%) | |
Jun 14, 2018 | 50.02 | 50.18 | 49.69 | 49.84 | 2,471,421 | -1.46(-2.84%) |
Jun 13, 2018 | 51.58 | 51.58 | 51.04 | 51.30 | 1,142,986 | -0.42(-0.82%) |
Jun 12, 2018 | 51.77 | 51.91 | 51.65 | 51.72 | 1,010,278 | +0.06(+0.11%) |
Jun 11, 2018 | 51.41 | 51.85 | 51.35 | 51.67 | 1,222,957 | +0.03(+0.05%) |
Jun 08, 2018 | 51.15 | 51.66 | 51.12 | 51.64 | 1,325,666 | +0.56(+1.10%) |
Jun 07, 2018 | 51.07 | 51.43 | 50.96 | 51.08 | 1,582,875 | -0.26(-0.50%) |
Jun 06, 2018 | 50.85 | 51.34 | 1,258,231 | -0.42(-0.80%) | ||
Jun 05, 2018 | 51.82 | 51.97 | 51.68 | 51.75 | 1,116,128 | -0.05(-0.09%) |
Jun 04, 2018 | 51.83 | 52.01 | 51.62 | 51.80 | 2,018,108 | +0.22(+0.43%) |