Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 56.98 | 56.98 | 56.98 | 0 | -0.18(-0.31%) | |
Aug 30, 2018 | 57.09 | 57.33 | 57.01 | 57.16 | 56,671 | -0.16(-0.27%) |
Aug 29, 2018 | 56.89 | 57.34 | 56.87 | 57.32 | 34,673 | +0.36(+0.63%) |
Aug 28, 2018 | 57.00 | 57.05 | 56.85 | 56.95 | 48,188 | -0.02(-0.04%) |
Aug 27, 2018 | 56.81 | 56.98 | 56.72 | 56.98 | 49,382 | +0.35(+0.61%) |
Aug 24, 2018 | 56.45 | 56.70 | 56.45 | 56.63 | 36,893 | +0.26(+0.46%) |
Aug 23, 2018 | 56.42 | 56.56 | 56.29 | 56.37 | 88,981 | -0.14(-0.25%) |
Aug 22, 2018 | 56.42 | 56.63 | 56.31 | 56.51 | 1,558,103 | +0.06(+0.10%) |
Aug 21, 2018 | 56.56 | 56.57 | 56.26 | 56.46 | 2,451,968 | +0.18(+0.33%) |
Aug 20, 2018 | 56.08 | 56.34 | 56.08 | 56.27 | 107,693 | +0.23(+0.41%) |
Aug 17, 2018 | 55.73 | 56.16 | 55.64 | 56.04 | 65,022 | +0.33(+0.60%) |
Aug 16, 2018 | 55.40 | 55.81 | 55.40 | 55.71 | 102,864 | +0.39(+0.70%) |
Aug 15, 2018 | 55.19 | 55.33 | 54.90 | 55.32 | 20,137 | -0.18(-0.32%) |
Aug 14, 2018 | 55.38 | 55.51 | 55.35 | 55.49 | 42,291 | +0.25(+0.45%) |
Aug 13, 2018 | 55.27 | 55.44 | 55.12 | 55.24 | 109,936 | -0.16(-0.29%) |
Aug 10, 2018 | 55.43 | 55.61 | 55.23 | 55.41 | 77,681 | -0.42(-0.75%) |
Aug 09, 2018 | 55.83 | 55.98 | 55.72 | 55.83 | 72,259 | -0.07(-0.13%) |
Aug 08, 2018 | 55.81 | 56.01 | 55.71 | 55.90 | 47,542 | -0.05(-0.08%) |
Aug 07, 2018 | 55.98 | 56.11 | 55.82 | 55.95 | 358,625 | +0.06(+0.12%) |
Aug 06, 2018 | 55.71 | 55.98 | 55.60 | 55.88 | 301,894 | +0.05(+0.08%) |
Aug 03, 2018 | 55.57 | 55.91 | 55.53 | 55.84 | 52,797 | +0.17(+0.30%) |
Aug 02, 2018 | 55.22 | 55.72 | 55.22 | 55.67 | 72,602 | +0.12(+0.22%) |
Aug 01, 2018 | 55.49 | 55.69 | 55.49 | 55.55 | 396,767 | +0.08(+0.15%) |
Jul 31, 2018 | 55.21 | 55.57 | 55.20 | 55.47 | 107,282 | +0.45(+0.82%) |
Jul 30, 2018 | 55.09 | 55.19 | 54.93 | 55.01 | 53,854 | -0.04(-0.07%) |
Jul 27, 2018 | 55.38 | 55.38 | 54.90 | 55.05 | 54,095 | -0.30(-0.53%) |
Jul 26, 2018 | 55.25 | 55.49 | 55.11 | 55.35 | 95,599 | -0.08(-0.15%) |
Jul 25, 2018 | 54.85 | 55.43 | 54.66 | 55.43 | 157,591 | +0.59(+1.08%) |
Jul 24, 2018 | 54.65 | 54.88 | 54.63 | 54.84 | 29,493 | +0.40(+0.73%) |
Jul 23, 2018 | 54.31 | 54.49 | 54.27 | 54.44 | 66,271 | +0.04(+0.07%) |
Jul 20, 2018 | 54.29 | 54.43 | 54.17 | 54.40 | 43,053 | +0.15(+0.27%) |
Jul 19, 2018 | 54.39 | 54.41 | 54.07 | 54.26 | 48,480 | -0.27(-0.49%) |
Jul 18, 2018 | 54.60 | 54.61 | 54.46 | 54.52 | 1,263,939 | +0.03(+0.05%) |
Jul 17, 2018 | 54.11 | 54.57 | 54.11 | 54.50 | 2,542,374 | +0.31(+0.58%) |
Jul 16, 2018 | 54.49 | 54.51 | 54.13 | 54.18 | 206,101 | -0.32(-0.59%) |
Jul 13, 2018 | 54.19 | 54.54 | 54.19 | 54.51 | 82,313 | +0.26(+0.48%) |
Jul 12, 2018 | 53.95 | 54.36 | 53.92 | 54.25 | 31,707 | +0.66(+1.22%) |
Jul 11, 2018 | 53.69 | 53.76 | 53.53 | 53.59 | 66,299 | -0.48(-0.89%) |
Jul 10, 2018 | 53.99 | 54.07 | 53.92 | 54.07 | 34,307 | +0.17(+0.31%) |
Jul 09, 2018 | 53.78 | 53.97 | 53.69 | 53.90 | 144,499 | +0.40(+0.74%) |
Jul 06, 2018 | 53.04 | 53.61 | 53.04 | 53.51 | 46,818 | +0.66(+1.24%) |
Jul 05, 2018 | 52.60 | 52.85 | 52.50 | 52.85 | 50,656 | +0.53(+1.01%) |
Jul 03, 2018 | 52.32 | 52.32 | 52.32 | 0 | +0.17(+0.32%) | |
Jul 02, 2018 | 51.73 | 52.16 | 51.60 | 52.16 | 36,055 | -0.01(-0.02%) |
Jun 29, 2018 | 52.20 | 52.50 | 52.17 | 52.17 | 38,895 | +0.26(+0.50%) |
Jun 28, 2018 | 51.61 | 51.96 | 51.34 | 51.91 | 21,587 | +0.08(+0.16%) |
Jun 27, 2018 | 52.35 | 52.52 | 51.80 | 51.83 | 44,475 | -0.52(-0.99%) |
Jun 26, 2018 | 52.42 | 52.55 | 52.21 | 52.34 | 120,377 | -0.05(-0.09%) |
Jun 25, 2018 | 52.80 | 52.91 | 52.15 | 52.39 | 100,545 | -0.62(-1.17%) |
Jun 22, 2018 | 52.92 | 53.17 | 52.79 | 53.01 | 85,721 | +0.33(+0.63%) |
Jun 21, 2018 | 52.92 | 52.93 | 52.55 | 52.68 | 99,362 | -0.18(-0.33%) |
Jun 20, 2018 | 52.81 | 52.94 | 52.73 | 52.85 | 100,377 | +0.22(+0.42%) |
Jun 19, 2018 | 52.22 | 52.66 | 52.10 | 52.63 | 37,212 | +0.03(+0.07%) |
Jun 18, 2018 | 52.66 | 52.68 | 52.37 | 52.59 | 329,965 | -0.45(-0.85%) |
Jun 15, 2018 | 52.91 | 52.81 | 53.04 | 203,001 | +0.13(+0.24%) | |
Jun 14, 2018 | 52.81 | 53.04 | 52.80 | 52.91 | 37,963 | +0.16(+0.31%) |
Jun 13, 2018 | 52.82 | 53.00 | 52.64 | 52.75 | 30,603 | +0.09(+0.17%) |
Jun 12, 2018 | 52.81 | 52.83 | 52.53 | 52.66 | 18,164 | -0.09(-0.17%) |
Jun 11, 2018 | 52.68 | 53.01 | 52.54 | 52.75 | 65,760 | +0.08(+0.16%) |
Jun 08, 2018 | 52.37 | 52.67 | 52.36 | 52.67 | 74,344 | +0.29(+0.56%) |
Jun 07, 2018 | 52.56 | 52.56 | 52.26 | 52.37 | 29,276 | -0.06(-0.12%) |
Jun 06, 2018 | 52.52 | 52.44 | 25,213 | +0.46(+0.88%) | ||
Jun 05, 2018 | 52.02 | 52.17 | 51.79 | 51.98 | 27,872 | -0.14(-0.26%) |
Jun 04, 2018 | 52.12 | 52.21 | 51.94 | 52.12 | 26,065 | +0.06(+0.12%) |