Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 58.45 | 58.45 | 58.45 | 0 | -0.17(-0.28%) | |
Aug 30, 2018 | 58.63 | 59.05 | 58.30 | 58.62 | 1,045,294 | -0.09(-0.15%) |
Aug 29, 2018 | 58.50 | 58.83 | 57.86 | 58.70 | 2,044,690 | +0.37(+0.64%) |
Aug 28, 2018 | 59.08 | 59.57 | 58.14 | 58.33 | 1,365,834 | -0.85(-1.44%) |
Aug 27, 2018 | 59.29 | 59.59 | 58.26 | 59.18 | 1,189,630 | -0.03(-0.06%) |
Aug 24, 2018 | 59.71 | 60.18 | 59.19 | 59.22 | 1,136,282 | -0.06(-0.10%) |
Aug 23, 2018 | 59.23 | 59.66 | 59.04 | 59.28 | 1,505,196 | -0.09(-0.15%) |
Aug 22, 2018 | 59.50 | 59.51 | 59.00 | 59.37 | 1,057,733 | -0.04(-0.07%) |
Aug 21, 2018 | 59.98 | 60.04 | 59.38 | 59.41 | 1,456,117 | -0.37(-0.63%) |
Aug 20, 2018 | 59.64 | 60.03 | 59.29 | 59.78 | 1,893,829 | +0.10(+0.17%) |
Aug 17, 2018 | 59.35 | 60.11 | 59.04 | 59.68 | 1,696,553 | +0.58(+0.99%) |
Aug 16, 2018 | 58.68 | 59.38 | 58.50 | 59.10 | 1,522,895 | +0.62(+1.06%) |
Aug 15, 2018 | 58.27 | 58.56 | 57.71 | 58.48 | 1,923,145 | -0.18(-0.31%) |
Aug 14, 2018 | 57.36 | 58.92 | 57.28 | 58.66 | 1,862,895 | +1.70(+2.98%) |
Aug 13, 2018 | 56.69 | 57.21 | 56.22 | 56.96 | 2,795,161 | -0.02(-0.03%) |
Aug 10, 2018 | 57.45 | 57.81 | 56.75 | 56.98 | 2,660,745 | -0.94(-1.62%) |
Aug 09, 2018 | 57.74 | 58.52 | 57.56 | 57.92 | 2,197,253 | -0.03(-0.06%) |
Aug 08, 2018 | 59.93 | 60.04 | 57.91 | 57.96 | 2,935,598 | -1.93(-3.23%) |
Aug 07, 2018 | 60.25 | 60.32 | 59.37 | 59.89 | 1,822,682 | -0.23(-0.38%) |
Aug 06, 2018 | 60.35 | 60.87 | 60.02 | 60.11 | 2,453,132 | -0.12(-0.20%) |
Aug 03, 2018 | 60.11 | 60.79 | 59.81 | 60.24 | 2,529,551 | +0.32(+0.54%) |
Aug 02, 2018 | 60.75 | 60.90 | 59.04 | 59.91 | 5,468,463 | -0.44(-0.72%) |
Aug 01, 2018 | 56.80 | 61.84 | 56.10 | 60.35 | 8,780,704 | +2.03(+3.48%) |
Jul 31, 2018 | 58.37 | 59.27 | 57.83 | 58.32 | 4,877,842 | +0.20(+0.34%) |
Jul 30, 2018 | 55.80 | 58.60 | 55.80 | 58.12 | 4,568,521 | +2.17(+3.87%) |
Jul 27, 2018 | 56.84 | 57.25 | 55.40 | 55.95 | 2,271,989 | -0.89(-1.56%) |
Jul 26, 2018 | 56.62 | 57.63 | 56.21 | 56.84 | 4,577,378 | -0.10(-0.17%) |
Jul 25, 2018 | 56.46 | 57.09 | 56.32 | 56.94 | 4,550,415 | +0.87(+1.55%) |
Jul 24, 2018 | 54.62 | 56.47 | 54.62 | 56.07 | 5,003,522 | +1.02(+1.85%) |
Jul 23, 2018 | 54.41 | 55.41 | 54.40 | 55.05 | 2,482,092 | +0.34(+0.62%) |
Jul 20, 2018 | 55.87 | 55.87 | 54.53 | 54.71 | 4,835,122 | -0.89(-1.60%) |
Jul 19, 2018 | 55.70 | 56.10 | 55.28 | 55.60 | 4,656,140 | -0.42(-0.75%) |
Jul 18, 2018 | 58.22 | 58.36 | 55.51 | 56.01 | 3,904,866 | -2.31(-3.96%) |
Jul 17, 2018 | 57.93 | 59.09 | 57.84 | 58.32 | 5,651,245 | +0.09(+0.15%) |
Jul 16, 2018 | 59.29 | 59.36 | 58.15 | 58.23 | 2,135,333 | -1.04(-1.76%) |
Jul 13, 2018 | 58.97 | 59.47 | 58.80 | 59.28 | 1,701,181 | +0.34(+0.58%) |
Jul 12, 2018 | 59.89 | 59.92 | 58.79 | 58.94 | 1,616,567 | -0.78(-1.31%) |
Jul 11, 2018 | 59.72 | 4,500,324 | +0.19(+0.32%) | |||
Jul 10, 2018 | 60.49 | 60.65 | 59.42 | 59.53 | 2,287,332 | -1.24(-2.05%) |
Jul 09, 2018 | 61.51 | 61.76 | 60.65 | 60.78 | 1,716,315 | -0.70(-1.13%) |
Jul 06, 2018 | 60.99 | 61.65 | 60.72 | 61.47 | 1,864,908 | +0.80(+1.32%) |
Jul 05, 2018 | 59.47 | 60.74 | 59.27 | 60.67 | 2,461,354 | +1.75(+2.97%) |
Jul 03, 2018 | 58.92 | 58.92 | 58.92 | 0 | +0.06(+0.10%) | |
Jul 02, 2018 | 58.94 | 59.31 | 58.50 | 58.86 | 1,265,424 | -0.37(-0.62%) |
Jun 29, 2018 | 59.15 | 59.77 | 58.64 | 59.23 | 2,104,187 | +0.17(+0.29%) |
Jun 28, 2018 | 59.15 | 59.74 | 58.61 | 59.05 | 1,888,300 | +0.04(+0.07%) |
Jun 27, 2018 | 59.39 | 60.11 | 58.82 | 59.01 | 2,173,547 | -0.71(-1.20%) |
Jun 26, 2018 | 60.47 | 60.53 | 59.31 | 59.72 | 2,308,606 | -1.03(-1.69%) |
Jun 25, 2018 | 60.06 | 61.77 | 60.05 | 60.75 | 2,555,071 | +0.67(+1.12%) |
Jun 22, 2018 | 59.25 | 60.28 | 58.96 | 60.08 | 2,962,443 | +1.35(+2.30%) |
Jun 21, 2018 | 59.38 | 59.41 | 58.47 | 58.73 | 1,685,833 | -0.56(-0.94%) |
Jun 20, 2018 | 58.86 | 59.36 | 58.30 | 59.29 | 3,196,829 | +0.43(+0.72%) |
Jun 19, 2018 | 58.05 | 59.01 | 57.89 | 58.86 | 1,970,673 | +0.53(+0.91%) |
Jun 18, 2018 | 58.42 | 58.55 | 57.80 | 58.33 | 2,970,857 | -0.77(-1.30%) |
Jun 15, 2018 | 59.17 | 58.08 | 59.10 | 3,892,128 | +1.02(+1.75%) | |
Jun 14, 2018 | 57.56 | 58.15 | 57.15 | 58.08 | 2,377,084 | +0.54(+0.94%) |
Jun 13, 2018 | 57.62 | 58.38 | 57.12 | 57.54 | 2,367,077 | +0.01(+0.02%) |
Jun 12, 2018 | 56.43 | 57.60 | 56.15 | 57.53 | 2,694,381 | +1.24(+2.20%) |
Jun 11, 2018 | 55.48 | 56.50 | 55.29 | 56.29 | 3,510,118 | +0.97(+1.75%) |
Jun 08, 2018 | 54.67 | 55.34 | 54.64 | 55.33 | 1,678,167 | +0.82(+1.50%) |
Jun 07, 2018 | 53.52 | 54.76 | 53.49 | 54.51 | 2,789,513 | +0.72(+1.34%) |
Jun 06, 2018 | 54.59 | 53.79 | 3,313,338 | +0.60(+1.13%) | ||
Jun 05, 2018 | 53.43 | 53.59 | 52.95 | 53.19 | 2,400,506 | -0.24(-0.46%) |
Jun 04, 2018 | 54.13 | 54.25 | 53.19 | 53.43 | 1,524,879 | -0.20(-0.37%) |