Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 54.79 | 54.79 | 54.79 | 0 | +0.19(+0.35%) | |
Aug 30, 2018 | 54.86 | 55.01 | 54.59 | 54.60 | 63,749 | -0.49(-0.89%) |
Aug 29, 2018 | 54.80 | 55.10 | 54.80 | 55.09 | 40,299 | +0.32(+0.58%) |
Aug 28, 2018 | 55.08 | 55.08 | 54.76 | 54.78 | 22,949 | -0.05(-0.08%) |
Aug 27, 2018 | 54.75 | 54.86 | 54.63 | 54.82 | 27,863 | +0.31(+0.57%) |
Aug 24, 2018 | 54.24 | 54.52 | 54.14 | 54.51 | 80,590 | +0.43(+0.80%) |
Aug 23, 2018 | 54.00 | 54.32 | 53.98 | 54.08 | 85,349 | -0.06(-0.11%) |
Aug 22, 2018 | 54.12 | 54.31 | 54.12 | 54.14 | 23,625 | -0.09(-0.16%) |
Aug 21, 2018 | 54.45 | 54.45 | 54.23 | 54.23 | 21,600 | -0.03(-0.05%) |
Aug 20, 2018 | 54.12 | 54.34 | 54.08 | 54.26 | 20,662 | +0.16(+0.29%) |
Aug 17, 2018 | 53.89 | 54.19 | 53.70 | 54.10 | 33,018 | +0.36(+0.66%) |
Aug 16, 2018 | 53.68 | 53.95 | 53.68 | 53.74 | 25,176 | +0.43(+0.81%) |
Aug 15, 2018 | 53.47 | 53.47 | 53.08 | 53.31 | 23,697 | -0.45(-0.83%) |
Aug 14, 2018 | 53.60 | 53.84 | 53.60 | 53.76 | 20,677 | +0.23(+0.43%) |
Aug 13, 2018 | 53.86 | 53.88 | 53.47 | 53.53 | 31,169 | -0.24(-0.44%) |
Aug 10, 2018 | 53.91 | 53.95 | 53.58 | 53.77 | 25,415 | -0.38(-0.70%) |
Aug 09, 2018 | 54.41 | 54.41 | 54.15 | 54.15 | 20,082 | -0.17(-0.31%) |
Aug 08, 2018 | 54.44 | 54.44 | 54.23 | 54.31 | 24,251 | -0.15(-0.27%) |
Aug 07, 2018 | 54.31 | 54.54 | 54.30 | 54.46 | 24,070 | +0.24(+0.44%) |
Aug 06, 2018 | 54.17 | 54.39 | 54.08 | 54.22 | 43,844 | +0.09(+0.16%) |
Aug 03, 2018 | 53.84 | 54.18 | 53.84 | 54.13 | 36,928 | +0.28(+0.51%) |
Aug 02, 2018 | 53.11 | 53.87 | 53.11 | 53.86 | 31,919 | +0.42(+0.78%) |
Aug 01, 2018 | 53.75 | 53.75 | 53.36 | 53.44 | 50,902 | -0.16(-0.30%) |
Jul 31, 2018 | 53.24 | 53.62 | 53.19 | 53.60 | 32,275 | +0.46(+0.86%) |
Jul 30, 2018 | 53.46 | 53.46 | 53.06 | 53.15 | 36,144 | -0.30(-0.57%) |
Jul 27, 2018 | 54.12 | 54.12 | 53.29 | 53.45 | 36,711 | -0.50(-0.93%) |
Jul 26, 2018 | 53.85 | 54.15 | 53.85 | 53.95 | 25,406 | +0.05(+0.10%) |
Jul 25, 2018 | 53.36 | 53.92 | 53.26 | 53.90 | 37,927 | +0.67(+1.26%) |
Jul 24, 2018 | 53.32 | 53.52 | 53.13 | 53.23 | 25,174 | +0.08(+0.16%) |
Jul 23, 2018 | 52.95 | 53.18 | 52.95 | 53.15 | 26,162 | -0.01(-0.02%) |
Jul 20, 2018 | 53.19 | 53.30 | 53.10 | 53.16 | 18,190 | -0.16(-0.31%) |
Jul 19, 2018 | 53.18 | 53.40 | 53.15 | 53.32 | 83,644 | -0.03(-0.05%) |
Jul 18, 2018 | 53.24 | 53.37 | 53.22 | 53.35 | 31,506 | -0.05(-0.10%) |
Jul 17, 2018 | 53.06 | 53.40 | 52.89 | 53.40 | 27,129 | +0.35(+0.66%) |
Jul 16, 2018 | 53.30 | 53.30 | 53.01 | 53.05 | 20,710 | -0.21(-0.40%) |
Jul 13, 2018 | 53.22 | 53.37 | 53.12 | 53.26 | 16,943 | +0.15(+0.28%) |
Jul 12, 2018 | 52.85 | 53.16 | 52.85 | 53.11 | 23,905 | +0.45(+0.86%) |
Jul 11, 2018 | 52.83 | 52.89 | 52.66 | 52.66 | 24,229 | -0.45(-0.85%) |
Jul 10, 2018 | 52.99 | 53.15 | 52.99 | 53.11 | 29,086 | +0.22(+0.41%) |
Jul 09, 2018 | 52.73 | 52.89 | 52.68 | 52.89 | 41,650 | +0.29(+0.56%) |
Jul 06, 2018 | 52.29 | 52.60 | 52.13 | 52.60 | 17,032 | +0.47(+0.90%) |
Jul 05, 2018 | 51.96 | 52.14 | 51.75 | 52.13 | 81,320 | +0.44(+0.86%) |
Jul 03, 2018 | 51.68 | 51.68 | 51.68 | 0 | -0.23(-0.45%) | |
Jul 02, 2018 | 51.69 | 51.92 | 51.49 | 51.92 | 35,188 | -0.01(-0.02%) |
Jun 29, 2018 | 51.95 | 52.31 | 51.93 | 51.93 | 26,314 | +0.27(+0.53%) |
Jun 28, 2018 | 51.42 | 51.78 | 51.25 | 51.66 | 34,786 | +0.20(+0.39%) |
Jun 27, 2018 | 51.84 | 52.22 | 51.44 | 51.46 | 69,457 | -0.30(-0.59%) |
Jun 26, 2018 | 51.95 | 52.02 | 51.71 | 51.76 | 50,385 | +0.01(+0.02%) |
Jun 25, 2018 | 52.30 | 52.30 | 51.42 | 51.75 | 90,368 | -0.51(-0.98%) |
Jun 22, 2018 | 52.39 | 52.41 | 52.24 | 52.26 | 62,602 | +0.01(+0.02%) |
Jun 21, 2018 | 52.65 | 52.77 | 52.16 | 52.25 | 24,702 | -0.36(-0.69%) |
Jun 20, 2018 | 52.88 | 52.88 | 52.59 | 52.62 | 23,801 | +0.05(+0.10%) |
Jun 19, 2018 | 52.38 | 52.64 | 52.33 | 52.56 | 25,077 | -0.38(-0.72%) |
Jun 18, 2018 | 52.66 | 52.96 | 52.58 | 52.95 | 29,734 | -0.03(-0.06%) |
Jun 15, 2018 | 53.02 | 52.64 | 52.98 | 32,712 | -0.02(-0.03%) | |
Jun 14, 2018 | 52.97 | 53.09 | 52.90 | 52.99 | 27,700 | +0.03(+0.06%) |
Jun 13, 2018 | 53.13 | 53.17 | 52.94 | 52.96 | 31,327 | -0.13(-0.25%) |
Jun 12, 2018 | 53.02 | 53.17 | 53.02 | 53.09 | 19,542 | +0.06(+0.12%) |
Jun 11, 2018 | 52.89 | 53.15 | 52.89 | 53.03 | 38,372 | +0.21(+0.40%) |
Jun 08, 2018 | 52.58 | 52.82 | 52.58 | 52.82 | 18,243 | +0.18(+0.35%) |
Jun 07, 2018 | 52.76 | 52.99 | 52.51 | 52.63 | 41,043 | -0.07(-0.13%) |
Jun 06, 2018 | 52.70 | 52.70 | 88,653 | +0.46(+0.89%) | ||
Jun 05, 2018 | 52.23 | 52.30 | 52.11 | 52.24 | 28,649 | +0.07(+0.13%) |
Jun 04, 2018 | 52.33 | 52.33 | 52.11 | 52.17 | 56,204 | +0.17(+0.33%) |