Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 55.78 | 55.78 | 55.78 | 0 | +0.04(+0.07%) | |
Aug 30, 2018 | 55.64 | 55.98 | 55.49 | 55.75 | 3,166,254 | -0.08(-0.14%) |
Aug 29, 2018 | 56.09 | 56.16 | 55.72 | 55.82 | 4,762,902 | -0.26(-0.46%) |
Aug 28, 2018 | 55.28 | 56.16 | 55.15 | 56.08 | 7,375,239 | +0.99(+1.80%) |
Aug 27, 2018 | 54.82 | 55.25 | 54.63 | 55.09 | 4,485,686 | +0.54(+1.00%) |
Aug 24, 2018 | 54.16 | 54.73 | 53.94 | 54.54 | 3,301,693 | +0.23(+0.42%) |
Aug 23, 2018 | 54.19 | 54.67 | 54.11 | 54.32 | 3,199,346 | +0.03(+0.05%) |
Aug 22, 2018 | 54.85 | 54.85 | 54.16 | 54.29 | 4,451,314 | -0.66(-1.20%) |
Aug 21, 2018 | 54.88 | 55.36 | 54.79 | 54.94 | 4,960,885 | +0.17(+0.31%) |
Aug 20, 2018 | 53.39 | 55.04 | 53.29 | 54.77 | 7,344,294 | +1.69(+3.18%) |
Aug 17, 2018 | 52.93 | 53.41 | 52.76 | 53.08 | 3,424,242 | +0.19(+0.36%) |
Aug 16, 2018 | 52.78 | 53.23 | 52.67 | 52.89 | 3,528,752 | +0.21(+0.40%) |
Aug 15, 2018 | 52.27 | 52.99 | 51.85 | 52.68 | 5,133,208 | +0.45(+0.86%) |
Aug 14, 2018 | 51.76 | 52.52 | 51.75 | 52.24 | 3,627,323 | +0.52(+1.00%) |
Aug 13, 2018 | 52.35 | 52.35 | 51.28 | 51.72 | 4,084,878 | -0.47(-0.90%) |
Aug 10, 2018 | 52.25 | 52.30 | 51.37 | 52.19 | 4,407,569 | -0.60(-1.14%) |
Aug 09, 2018 | 52.67 | 53.15 | 52.58 | 52.79 | 3,030,085 | +0.10(+0.20%) |
Aug 08, 2018 | 52.34 | 52.99 | 52.32 | 52.68 | 3,734,295 | +0.51(+0.97%) |
Aug 07, 2018 | 52.08 | 52.54 | 52.01 | 52.18 | 4,639,119 | +0.27(+0.51%) |
Aug 06, 2018 | 51.61 | 52.02 | 51.36 | 51.91 | 3,273,157 | +0.15(+0.29%) |
Aug 03, 2018 | 51.66 | 51.93 | 51.52 | 51.76 | 3,299,282 | +0.33(+0.65%) |
Aug 02, 2018 | 50.76 | 51.61 | 50.49 | 51.42 | 4,700,264 | +0.31(+0.60%) |
Aug 01, 2018 | 52.26 | 52.34 | 50.93 | 51.12 | 4,406,512 | -0.79(-1.53%) |
Jul 31, 2018 | 51.44 | 52.51 | 51.33 | 51.91 | 6,340,356 | +0.60(+1.17%) |
Jul 30, 2018 | 51.82 | 52.35 | 51.27 | 51.31 | 5,950,963 | -0.64(-1.23%) |
Jul 27, 2018 | 51.46 | 52.25 | 51.43 | 51.95 | 6,878,257 | +0.46(+0.89%) |
Jul 26, 2018 | 49.28 | 51.73 | 49.14 | 51.49 | 10,820,919 | +2.21(+4.49%) |
Jul 25, 2018 | 48.90 | 49.34 | 48.90 | 49.28 | 4,956,166 | +0.31(+0.64%) |
Jul 24, 2018 | 49.63 | 49.80 | 48.86 | 48.96 | 4,909,916 | -0.53(-1.07%) |
Jul 23, 2018 | 49.08 | 49.63 | 48.63 | 49.49 | 4,759,287 | +0.24(+0.48%) |
Jul 20, 2018 | 49.89 | 50.11 | 49.24 | 49.26 | 7,069,198 | -0.96(-1.91%) |
Jul 19, 2018 | 50.08 | 50.44 | 49.67 | 50.21 | 6,745,923 | +0.19(+0.38%) |
Jul 18, 2018 | 49.68 | 50.74 | 49.63 | 50.03 | 10,777,631 | +1.57(+3.25%) |
Jul 17, 2018 | 47.94 | 48.86 | 47.94 | 48.45 | 5,591,688 | +0.45(+0.93%) |
Jul 16, 2018 | 48.22 | 48.23 | 47.46 | 48.01 | 9,080,725 | -0.09(-0.20%) |
Jul 13, 2018 | 47.85 | 48.31 | 47.68 | 48.10 | 7,215,739 | +0.04(+0.08%) |
Jul 12, 2018 | 48.22 | 48.58 | 46.54 | 48.06 | 13,324,319 | +0.84(+1.79%) |
Jul 11, 2018 | 47.22 | 10,998,834 | -0.72(-1.50%) | |||
Jul 10, 2018 | 47.94 | 48.00 | 47.00 | 47.94 | 7,763,012 | +0.09(+0.18%) |
Jul 09, 2018 | 46.97 | 48.11 | 46.71 | 47.86 | 8,333,152 | +0.88(+1.88%) |
Jul 06, 2018 | 46.75 | 47.16 | 46.50 | 46.97 | 5,175,018 | +0.30(+0.65%) |
Jul 05, 2018 | 46.52 | 46.69 | 45.97 | 46.67 | 6,687,392 | +0.45(+0.98%) |
Jul 03, 2018 | 46.22 | 46.22 | 46.22 | 0 | -1.08(-2.28%) | |
Jul 02, 2018 | 46.66 | 47.52 | 46.34 | 47.30 | 8,760,406 | +0.36(+0.77%) |
Jun 29, 2018 | 47.19 | 47.67 | 46.91 | 46.94 | 7,075,805 | -0.25(-0.52%) |
Jun 28, 2018 | 47.20 | 47.38 | 46.47 | 47.18 | 7,252,988 | -0.09(-0.18%) |
Jun 27, 2018 | 48.35 | 48.49 | 47.09 | 47.27 | 9,536,882 | -1.12(-2.31%) |
Jun 26, 2018 | 48.82 | 48.91 | 48.24 | 48.39 | 5,077,146 | -0.23(-0.47%) |
Jun 25, 2018 | 49.53 | 49.84 | 48.05 | 48.61 | 7,966,393 | -1.34(-2.67%) |
Jun 22, 2018 | 50.69 | 51.15 | 49.66 | 49.95 | 11,664,360 | -0.96(-1.88%) |
Jun 21, 2018 | 50.97 | 51.46 | 50.59 | 50.91 | 5,073,452 | -0.10(-0.20%) |
Jun 20, 2018 | 51.16 | 51.72 | 50.89 | 51.01 | 4,793,183 | +0.06(+0.11%) |
Jun 19, 2018 | 51.47 | 51.58 | 50.52 | 50.95 | 6,154,239 | -0.97(-1.86%) |
Jun 18, 2018 | 51.85 | 52.16 | 51.45 | 51.92 | 6,158,738 | -0.36(-0.69%) |
Jun 15, 2018 | 52.28 | 52.01 | 52.28 | 8,576,032 | +0.27(+0.51%) | |
Jun 14, 2018 | 51.90 | 52.58 | 51.74 | 52.01 | 5,758,654 | +0.24(+0.46%) |
Jun 13, 2018 | 51.76 | 52.18 | 51.52 | 51.78 | 4,626,207 | +0.09(+0.18%) |
Jun 12, 2018 | 51.96 | 51.96 | 51.14 | 51.68 | 5,545,156 | -0.32(-0.62%) |
Jun 11, 2018 | 51.50 | 52.91 | 51.39 | 52.01 | 7,178,052 | +0.76(+1.48%) |
Jun 08, 2018 | 50.27 | 51.29 | 50.27 | 51.25 | 6,183,519 | +0.60(+1.18%) |
Jun 07, 2018 | 51.08 | 51.23 | 50.11 | 50.65 | 7,238,409 | -0.67(-1.31%) |
Jun 06, 2018 | 51.46 | 51.32 | 11,425,537 | -0.47(-0.91%) | ||
Jun 05, 2018 | 52.07 | 52.11 | 51.43 | 51.80 | 5,242,727 | -0.49(-0.94%) |
Jun 04, 2018 | 51.90 | 52.51 | 51.59 | 52.29 | 4,720,392 | +0.73(+1.41%) |