Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 55.08 | 55.08 | 55.08 | 0 | +0.07(+0.13%) | |
Aug 30, 2018 | 55.43 | 55.43 | 54.91 | 55.00 | 1,208,312 | -0.21(-0.38%) |
Aug 29, 2018 | 55.21 | 55.39 | 55.08 | 55.21 | 1,498,667 | -0.01(-0.01%) |
Aug 28, 2018 | 54.82 | 55.23 | 54.52 | 55.22 | 1,696,278 | +0.37(+0.67%) |
Aug 27, 2018 | 54.90 | 54.94 | 54.29 | 54.86 | 2,217,693 | +0.04(+0.07%) |
Aug 24, 2018 | 54.28 | 54.90 | 54.28 | 54.82 | 2,343,364 | +0.46(+0.85%) |
Aug 23, 2018 | 54.48 | 54.67 | 54.30 | 54.35 | 1,258,382 | -0.03(-0.06%) |
Aug 22, 2018 | 54.45 | 54.63 | 54.14 | 54.39 | 1,347,255 | -0.06(-0.12%) |
Aug 21, 2018 | 54.98 | 55.04 | 54.39 | 54.45 | 1,394,868 | -0.63(-1.14%) |
Aug 20, 2018 | 55.28 | 55.43 | 54.93 | 55.08 | 1,368,642 | -0.08(-0.15%) |
Aug 17, 2018 | 54.83 | 55.18 | 54.68 | 55.16 | 1,650,195 | +0.37(+0.68%) |
Aug 16, 2018 | 54.60 | 54.86 | 54.40 | 54.78 | 986,511 | +0.19(+0.34%) |
Aug 15, 2018 | 54.12 | 54.76 | 54.04 | 54.60 | 1,772,413 | +0.46(+0.84%) |
Aug 14, 2018 | 53.36 | 54.52 | 53.35 | 54.14 | 1,449,604 | +0.20(+0.38%) |
Aug 13, 2018 | 53.58 | 54.04 | 53.50 | 53.94 | 1,306,691 | +0.32(+0.59%) |
Aug 10, 2018 | 54.28 | 54.50 | 53.60 | 53.62 | 1,178,693 | -0.76(-1.39%) |
Aug 09, 2018 | 54.13 | 54.43 | 53.95 | 54.38 | 860,480 | +0.28(+0.51%) |
Aug 08, 2018 | 54.50 | 54.50 | 54.05 | 54.10 | 1,167,012 | -0.29(-0.54%) |
Aug 07, 2018 | 54.47 | 54.47 | 53.93 | 54.39 | 1,159,886 | -0.07(-0.13%) |
Aug 06, 2018 | 54.34 | 54.80 | 54.19 | 54.47 | 1,281,935 | +0.07(+0.13%) |
Aug 03, 2018 | 53.65 | 54.42 | 53.43 | 54.39 | 1,616,859 | +0.76(+1.42%) |
Aug 02, 2018 | 53.41 | 54.00 | 53.39 | 53.63 | 1,705,825 | +0.05(+0.09%) |
Aug 01, 2018 | 52.82 | 53.66 | 52.57 | 53.58 | 2,540,954 | +0.39(+0.73%) |
Jul 31, 2018 | 52.22 | 53.60 | 52.02 | 53.19 | 3,810,159 | +1.35(+2.60%) |
Jul 30, 2018 | 52.04 | 52.10 | 51.52 | 51.84 | 1,874,838 | -0.21(-0.41%) |
Jul 27, 2018 | 52.57 | 52.65 | 51.93 | 52.05 | 1,865,834 | -0.38(-0.73%) |
Jul 26, 2018 | 53.05 | 53.05 | 52.27 | 52.43 | 2,092,053 | -0.09(-0.17%) |
Jul 25, 2018 | 52.12 | 53.34 | 51.62 | 52.52 | 2,339,193 | +0.90(+1.75%) |
Jul 24, 2018 | 51.35 | 51.74 | 50.95 | 51.62 | 3,058,233 | +0.22(+0.43%) |
Jul 23, 2018 | 51.44 | 51.44 | 50.98 | 51.40 | 1,778,454 | +0.01(+0.02%) |
Jul 20, 2018 | 52.04 | 52.17 | 51.33 | 51.39 | 1,859,944 | -0.87(-1.66%) |
Jul 19, 2018 | 51.90 | 52.75 | 51.82 | 52.26 | 2,006,704 | +0.20(+0.37%) |
Jul 18, 2018 | 51.82 | 52.30 | 51.77 | 52.07 | 2,614,334 | +0.15(+0.30%) |
Jul 17, 2018 | 52.51 | 52.51 | 51.82 | 51.91 | 1,887,938 | -0.46(-0.88%) |
Jul 16, 2018 | 52.28 | 52.52 | 51.88 | 52.38 | 1,517,106 | -0.06(-0.11%) |
Jul 13, 2018 | 53.02 | 53.23 | 52.40 | 52.43 | 1,512,739 | -0.51(-0.97%) |
Jul 12, 2018 | 52.93 | 53.09 | 52.69 | 52.95 | 1,867,456 | +0.21(+0.40%) |
Jul 11, 2018 | 52.70 | 53.01 | 52.58 | 52.73 | 1,736,125 | +0.00(+0.00%) |
Jul 10, 2018 | 52.48 | 52.81 | 52.25 | 52.73 | 2,688,484 | +0.26(+0.50%) |
Jul 09, 2018 | 52.67 | 52.83 | 52.13 | 52.47 | 2,968,668 | -0.20(-0.37%) |
Jul 06, 2018 | 52.47 | 52.76 | 52.25 | 52.67 | 2,409,892 | +0.36(+0.68%) |
Jul 05, 2018 | 51.74 | 52.32 | 51.50 | 52.31 | 2,114,938 | +0.61(+1.18%) |
Jul 03, 2018 | 51.70 | 51.70 | 51.70 | 0 | +0.11(+0.20%) | |
Jul 02, 2018 | 51.77 | 51.98 | 50.92 | 51.60 | 2,286,887 | -0.18(-0.35%) |
Jun 29, 2018 | 51.19 | 51.97 | 50.90 | 51.78 | 3,729,140 | +0.32(+0.62%) |
Jun 28, 2018 | 50.96 | 51.63 | 50.89 | 51.46 | 2,255,996 | +0.50(+0.97%) |
Jun 27, 2018 | 51.37 | 51.55 | 50.93 | 50.96 | 2,090,081 | -0.28(-0.54%) |
Jun 26, 2018 | 51.74 | 51.74 | 51.21 | 51.24 | 2,317,479 | -0.51(-0.99%) |
Jun 25, 2018 | 51.42 | 51.96 | 51.24 | 51.75 | 2,219,786 | +0.44(+0.86%) |
Jun 22, 2018 | 50.82 | 51.53 | 50.54 | 51.31 | 6,200,534 | +0.65(+1.28%) |
Jun 21, 2018 | 50.59 | 50.69 | 50.03 | 50.66 | 1,930,234 | +0.16(+0.32%) |
Jun 20, 2018 | 50.23 | 50.56 | 49.70 | 50.50 | 1,883,762 | +0.52(+1.05%) |
Jun 19, 2018 | 50.07 | 50.63 | 49.92 | 49.98 | 3,055,401 | -0.33(-0.66%) |
Jun 18, 2018 | 51.06 | 51.27 | 50.15 | 50.31 | 2,635,418 | -0.85(-1.67%) |
Jun 15, 2018 | 51.77 | 51.01 | 51.16 | 4,407,586 | -0.22(-0.42%) | |
Jun 14, 2018 | 51.12 | 51.93 | 51.00 | 51.38 | 2,140,768 | +0.44(+0.87%) |
Jun 13, 2018 | 51.94 | 52.18 | 50.73 | 50.94 | 2,640,175 | -0.81(-1.57%) |
Jun 12, 2018 | 51.61 | 52.02 | 51.50 | 51.75 | 3,143,636 | +0.14(+0.27%) |
Jun 11, 2018 | 52.06 | 52.26 | 51.61 | 51.61 | 1,509,290 | -0.45(-0.87%) |
Jun 08, 2018 | 51.89 | 52.24 | 51.78 | 52.06 | 2,072,203 | +0.39(+0.76%) |
Jun 07, 2018 | 51.95 | 51.98 | 51.48 | 51.67 | 2,520,350 | -0.18(-0.34%) |
Jun 06, 2018 | 51.43 | 51.85 | 2,116,064 | +0.25(+0.48%) | ||
Jun 05, 2018 | 52.33 | 52.33 | 51.57 | 51.60 | 2,505,961 | -0.48(-0.91%) |
Jun 04, 2018 | 51.69 | 52.08 | 51.36 | 52.07 | 2,636,191 | +0.63(+1.22%) |