Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 56.68 | 56.68 | 56.68 | 0 | +0.36(+0.64%) | |
Aug 30, 2018 | 56.92 | 57.20 | 55.84 | 56.32 | 2,348,813 | -0.60(-1.05%) |
Aug 29, 2018 | 56.92 | 57.28 | 56.64 | 56.92 | 1,326,776 | +0.04(+0.07%) |
Aug 28, 2018 | 57.24 | 57.25 | 56.62 | 56.88 | 1,404,877 | -0.08(-0.14%) |
Aug 27, 2018 | 57.48 | 57.48 | 56.92 | 56.96 | 1,584,818 | -0.04(-0.07%) |
Aug 24, 2018 | 57.20 | 57.48 | 56.92 | 57.00 | 1,889,150 | +0.16(+0.28%) |
Aug 23, 2018 | 57.04 | 57.28 | 56.36 | 56.84 | 2,686,350 | +0.12(+0.21%) |
Aug 22, 2018 | 56.40 | 56.96 | 56.36 | 56.72 | 2,116,030 | +0.36(+0.64%) |
Aug 21, 2018 | 57.16 | 57.36 | 56.32 | 56.36 | 2,298,220 | -0.60(-1.05%) |
Aug 20, 2018 | 57.04 | 57.20 | 56.76 | 56.96 | 1,558,557 | +0.52(+0.92%) |
Aug 17, 2018 | 55.40 | 56.56 | 55.08 | 56.44 | 2,755,375 | +0.80(+1.44%) |
Aug 16, 2018 | 55.20 | 56.12 | 55.16 | 55.64 | 2,581,664 | +1.52(+2.81%) |
Aug 15, 2018 | 54.48 | 54.56 | 52.24 | 54.12 | 7,409,840 | -1.80(-3.22%) |
Aug 14, 2018 | 55.04 | 55.96 | 54.64 | 55.92 | 2,740,865 | +1.40(+2.57%) |
Aug 13, 2018 | 55.88 | 56.84 | 54.48 | 54.52 | 4,556,272 | -1.68(-2.99%) |
Aug 10, 2018 | 56.36 | 56.80 | 55.56 | 56.20 | 3,687,775 | -1.44(-2.50%) |
Aug 09, 2018 | 58.12 | 58.40 | 57.60 | 57.64 | 1,205,910 | -0.40(-0.69%) |
Aug 08, 2018 | 57.64 | 58.28 | 57.44 | 58.04 | 1,278,805 | +0.40(+0.69%) |
Aug 07, 2018 | 57.40 | 57.76 | 57.28 | 57.64 | 1,459,440 | +0.68(+1.19%) |
Aug 06, 2018 | 56.16 | 57.08 | 56.04 | 56.96 | 1,594,291 | +1.04(+1.86%) |
Aug 03, 2018 | 55.64 | 56.28 | 55.52 | 55.92 | 1,794,100 | +0.32(+0.58%) |
Aug 02, 2018 | 54.20 | 55.72 | 54.04 | 55.60 | 2,894,953 | +0.32(+0.58%) |
Aug 01, 2018 | 55.48 | 55.72 | 54.84 | 55.28 | 2,334,398 | +0.32(+0.58%) |
Jul 31, 2018 | 54.88 | 55.16 | 54.64 | 54.96 | 2,377,731 | +0.76(+1.40%) |
Jul 30, 2018 | 55.28 | 55.32 | 53.92 | 54.20 | 2,270,217 | -0.80(-1.45%) |
Jul 27, 2018 | 56.12 | 56.12 | 54.20 | 55.00 | 3,907,950 | -0.88(-1.57%) |
Jul 26, 2018 | 55.84 | 56.16 | 55.48 | 55.88 | 1,846,292 | +0.00(+0.00%) |
Jul 25, 2018 | 55.44 | 56.20 | 55.39 | 55.88 | 2,429,075 | +0.04(+0.07%) |
Jul 24, 2018 | 56.04 | 56.16 | 54.76 | 55.84 | 2,493,430 | +0.60(+1.09%) |
Jul 23, 2018 | 55.12 | 55.55 | 54.74 | 55.24 | 1,837,849 | +0.08(+0.15%) |
Jul 20, 2018 | 54.92 | 55.52 | 54.80 | 55.16 | 2,076,303 | -0.08(-0.14%) |
Jul 19, 2018 | 55.32 | 55.74 | 54.96 | 55.24 | 2,028,850 | -0.64(-1.15%) |
Jul 18, 2018 | 55.96 | 56.13 | 55.16 | 55.88 | 2,709,580 | +0.36(+0.65%) |
Jul 17, 2018 | 54.84 | 55.92 | 54.72 | 55.52 | 1,932,344 | +0.28(+0.51%) |
Jul 16, 2018 | 55.28 | 55.48 | 54.76 | 55.24 | 2,028,225 | +0.16(+0.29%) |
Jul 13, 2018 | 54.56 | 55.20 | 54.31 | 55.08 | 1,609,763 | +0.24(+0.44%) |
Jul 12, 2018 | 54.44 | 54.88 | 54.11 | 54.84 | 1,878,645 | +0.96(+1.78%) |
Jul 11, 2018 | 53.64 | 54.32 | 53.40 | 53.88 | 2,907,795 | -0.96(-1.75%) |
Jul 10, 2018 | 54.60 | 54.90 | 54.00 | 54.84 | 2,074,511 | +0.56(+1.03%) |
Jul 09, 2018 | 53.68 | 54.48 | 53.60 | 54.28 | 2,318,031 | +1.32(+2.49%) |
Jul 06, 2018 | 51.60 | 53.00 | 51.56 | 52.96 | 2,874,655 | +1.44(+2.80%) |
Jul 05, 2018 | 51.36 | 51.62 | 50.71 | 51.52 | 1,955,326 | +0.72(+1.42%) |
Jul 03, 2018 | 50.80 | 50.80 | 50.80 | 0 | -0.08(-0.16%) | |
Jul 02, 2018 | 49.76 | 50.96 | 49.44 | 50.88 | 3,662,693 | +0.00(+0.00%) |
Jun 29, 2018 | 51.84 | 50.88 | 50.88 | 2,843,148 | +0.52(+1.03%) | |
Jun 28, 2018 | 49.76 | 50.68 | 48.72 | 50.36 | 4,839,551 | +0.36(+0.72%) |
Jun 27, 2018 | 51.72 | 52.36 | 49.32 | 50.00 | 6,403,345 | -1.32(-2.57%) |
Jun 26, 2018 | 51.44 | 51.96 | 50.49 | 51.32 | 3,530,135 | +1.00(+1.99%) |
Jun 25, 2018 | 53.40 | 53.40 | 48.89 | 50.32 | 8,020,983 | -3.80(-7.02%) |
Jun 22, 2018 | 54.36 | 54.62 | 53.97 | 54.12 | 2,466,115 | +0.56(+1.05%) |
Jun 21, 2018 | 55.20 | 55.21 | 52.92 | 53.56 | 4,998,917 | -1.76(-3.18%) |
Jun 20, 2018 | 55.24 | 55.68 | 55.21 | 55.32 | 2,833,275 | +0.52(+0.95%) |
Jun 19, 2018 | 54.24 | 55.00 | 53.69 | 54.80 | 4,777,179 | -1.36(-2.42%) |
Jun 18, 2018 | 54.92 | 56.16 | 54.48 | 56.16 | 2,002,707 | +0.48(+0.86%) |
Jun 15, 2018 | 55.88 | 54.96 | 55.68 | 2,261,253 | -0.36(-0.64%) | |
Jun 14, 2018 | 55.88 | 56.36 | 55.60 | 56.04 | 2,219,916 | +0.96(+1.74%) |
Jun 13, 2018 | 55.84 | 55.96 | 55.08 | 55.08 | 2,010,921 | -0.36(-0.65%) |
Jun 12, 2018 | 55.60 | 55.76 | 55.12 | 55.44 | 1,771,875 | +0.00(+0.00%) |
Jun 11, 2018 | 54.88 | 55.56 | 54.80 | 55.44 | 1,796,554 | +0.56(+1.02%) |
Jun 08, 2018 | 54.24 | 55.16 | 54.16 | 54.88 | 1,746,242 | +0.16(+0.29%) |
Jun 07, 2018 | 55.36 | 55.44 | 53.84 | 54.72 | 2,912,291 | -0.36(-0.65%) |
Jun 06, 2018 | 55.24 | 55.08 | 1,851,367 | +0.88(+1.62%) | ||
Jun 05, 2018 | 53.88 | 54.26 | 53.54 | 54.20 | 1,607,561 | +0.24(+0.44%) |
Jun 04, 2018 | 53.32 | 53.96 | 53.24 | 53.96 | 1,661,031 | +1.24(+2.35%) |