Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 57.88 | 57.88 | 57.88 | 0 | -0.08(-0.15%) | |
Aug 30, 2018 | 58.33 | 58.40 | 57.76 | 57.96 | 2,197,031 | -0.69(-1.17%) |
Aug 29, 2018 | 58.24 | 58.86 | 58.18 | 58.65 | 4,121,084 | +0.54(+0.92%) |
Aug 28, 2018 | 58.13 | 58.15 | 57.62 | 58.11 | 3,105,389 | +0.04(+0.06%) |
Aug 27, 2018 | 57.95 | 58.38 | 57.73 | 58.08 | 2,812,271 | +0.44(+0.77%) |
Aug 24, 2018 | 57.46 | 58.04 | 57.46 | 57.63 | 2,469,850 | +0.22(+0.38%) |
Aug 23, 2018 | 57.20 | 57.53 | 57.12 | 57.42 | 3,549,392 | -0.35(-0.60%) |
Aug 22, 2018 | 57.23 | 58.01 | 57.07 | 57.77 | 4,488,823 | +0.39(+0.68%) |
Aug 21, 2018 | 56.95 | 57.56 | 56.78 | 57.37 | 3,435,657 | +0.65(+1.15%) |
Aug 20, 2018 | 56.37 | 56.81 | 56.34 | 56.72 | 2,863,322 | +0.16(+0.28%) |
Aug 17, 2018 | 55.43 | 56.61 | 55.31 | 56.56 | 3,664,805 | +0.70(+1.25%) |
Aug 16, 2018 | 55.34 | 56.04 | 55.24 | 55.86 | 3,742,769 | +0.59(+1.06%) |
Aug 15, 2018 | 54.61 | 55.28 | 54.42 | 55.27 | 3,846,010 | -0.11(-0.20%) |
Aug 14, 2018 | 55.01 | 55.52 | 54.71 | 55.38 | 3,845,438 | +0.31(+0.56%) |
Aug 13, 2018 | 55.44 | 55.62 | 54.81 | 55.08 | 3,880,392 | -0.57(-1.02%) |
Aug 10, 2018 | 55.78 | 56.32 | 55.55 | 55.65 | 4,843,066 | +0.24(+0.44%) |
Aug 09, 2018 | 55.17 | 55.64 | 54.95 | 55.40 | 3,862,967 | +0.69(+1.26%) |
Aug 08, 2018 | 55.21 | 55.33 | 54.62 | 54.71 | 2,390,730 | -0.08(-0.15%) |
Aug 07, 2018 | 54.74 | 54.83 | 54.36 | 54.80 | 2,900,698 | +0.26(+0.48%) |
Aug 06, 2018 | 54.63 | 54.68 | 54.17 | 54.54 | 2,630,908 | -0.60(-1.08%) |
Aug 03, 2018 | 55.03 | 55.52 | 54.91 | 55.13 | 2,832,708 | +0.19(+0.34%) |
Aug 02, 2018 | 54.11 | 55.21 | 53.42 | 54.95 | 5,296,809 | +0.21(+0.39%) |
Aug 01, 2018 | 55.24 | 55.34 | 54.53 | 54.73 | 2,676,950 | -0.58(-1.05%) |
Jul 31, 2018 | 54.94 | 55.55 | 54.76 | 55.31 | 3,473,390 | +0.48(+0.87%) |
Jul 30, 2018 | 54.32 | 55.09 | 54.18 | 54.83 | 3,471,839 | +0.48(+0.88%) |
Jul 27, 2018 | 54.03 | 54.51 | 53.85 | 54.36 | 3,487,975 | +0.51(+0.95%) |
Jul 26, 2018 | 53.61 | 54.13 | 53.55 | 53.84 | 3,327,445 | -0.09(-0.17%) |
Jul 25, 2018 | 53.62 | 53.98 | 53.04 | 53.94 | 3,294,181 | +0.02(+0.03%) |
Jul 24, 2018 | 54.61 | 53.58 | 53.92 | 4,321,928 | -0.37(-0.69%) | |
Jul 23, 2018 | 54.34 | 54.53 | 54.07 | 54.29 | 2,606,432 | +0.01(+0.02%) |
Jul 20, 2018 | 54.82 | 54.89 | 54.24 | 54.28 | 3,587,285 | -0.67(-1.22%) |
Jul 19, 2018 | 55.27 | 55.39 | 54.84 | 54.96 | 4,082,098 | -0.63(-1.13%) |
Jul 18, 2018 | 55.21 | 55.81 | 55.09 | 55.58 | 4,887,469 | +0.88(+1.60%) |
Jul 17, 2018 | 54.45 | 54.96 | 54.32 | 54.70 | 2,569,293 | +0.18(+0.33%) |
Jul 16, 2018 | 54.37 | 54.68 | 53.81 | 54.53 | 3,067,764 | +0.33(+0.60%) |
Jul 13, 2018 | 54.17 | 54.73 | 54.07 | 54.20 | 3,471,270 | -0.33(-0.60%) |
Jul 12, 2018 | 54.44 | 54.67 | 54.18 | 54.53 | 3,697,028 | +0.38(+0.71%) |
Jul 11, 2018 | 54.15 | 54.58 | 53.67 | 54.14 | 5,963,988 | -0.77(-1.41%) |
Jul 10, 2018 | 53.71 | 54.96 | 53.55 | 54.92 | 6,453,117 | +0.82(+1.52%) |
Jul 09, 2018 | 53.69 | 54.16 | 53.48 | 54.10 | 4,415,160 | +0.36(+0.68%) |
Jul 06, 2018 | 53.15 | 54.15 | 52.97 | 53.73 | 4,667,177 | +0.62(+1.16%) |
Jul 05, 2018 | 53.36 | 52.78 | 53.12 | 4,531,185 | +0.12(+0.23%) | |
Jul 03, 2018 | 52.99 | 52.99 | 52.99 | 0 | -0.36(-0.68%) | |
Jul 02, 2018 | 53.06 | 53.63 | 52.80 | 53.36 | 5,692,716 | -0.15(-0.28%) |
Jun 29, 2018 | 54.28 | 53.28 | 53.51 | 5,340,388 | +0.14(+0.26%) | |
Jun 28, 2018 | 54.25 | 54.33 | 53.03 | 53.37 | 6,325,779 | -0.85(-1.57%) |
Jun 27, 2018 | 56.30 | 56.30 | 54.20 | 54.22 | 6,096,022 | -1.58(-2.83%) |
Jun 26, 2018 | 54.66 | 56.02 | 54.15 | 55.80 | 6,990,027 | +1.14(+2.08%) |
Jun 25, 2018 | 56.20 | 56.50 | 53.17 | 54.66 | 17,982,806 | -4.66(-7.85%) |
Jun 22, 2018 | 58.50 | 59.52 | 58.45 | 59.32 | 5,549,041 | +1.05(+1.81%) |
Jun 21, 2018 | 58.75 | 59.28 | 58.05 | 58.26 | 3,030,473 | -0.56(-0.95%) |
Jun 20, 2018 | 59.68 | 59.75 | 58.48 | 58.82 | 4,257,066 | -0.44(-0.74%) |
Jun 19, 2018 | 59.72 | 59.89 | 58.88 | 59.26 | 3,327,540 | -0.91(-1.52%) |
Jun 18, 2018 | 60.02 | 60.27 | 59.74 | 60.17 | 3,860,929 | -0.68(-1.12%) |
Jun 15, 2018 | 60.93 | 59.94 | 60.86 | 5,901,163 | +0.91(+1.53%) | |
Jun 14, 2018 | 60.17 | 61.08 | 59.59 | 59.94 | 6,187,585 | +0.35(+0.58%) |
Jun 13, 2018 | 58.33 | 59.65 | 58.25 | 59.60 | 7,429,387 | +1.55(+2.67%) |
Jun 12, 2018 | 57.22 | 58.32 | 57.18 | 58.05 | 4,657,385 | +0.96(+1.68%) |
Jun 11, 2018 | 56.95 | 57.46 | 56.95 | 57.08 | 2,383,358 | +0.19(+0.33%) |
Jun 08, 2018 | 56.98 | 57.10 | 56.46 | 56.90 | 3,083,090 | -0.36(-0.64%) |
Jun 07, 2018 | 57.30 | 57.83 | 56.95 | 57.26 | 4,566,806 | -0.11(-0.20%) |
Jun 06, 2018 | 57.42 | 57.37 | 5,159,408 | +0.80(+1.42%) | ||
Jun 05, 2018 | 56.65 | 57.64 | 56.48 | 56.57 | 12,354,837 | -2.57(-4.34%) |
Jun 04, 2018 | 59.19 | 59.36 | 58.86 | 59.14 | 3,028,834 | +0.16(+0.27%) |