Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 57.31 | 57.31 | 57.31 | 0 | +0.06(+0.10%) | |
Aug 30, 2018 | 57.29 | 57.62 | 57.10 | 57.25 | 352,207 | -0.15(-0.26%) |
Aug 29, 2018 | 56.91 | 57.43 | 56.91 | 57.40 | 306,642 | +0.54(+0.95%) |
Aug 28, 2018 | 56.85 | 56.95 | 56.67 | 56.86 | 293,302 | +0.17(+0.30%) |
Aug 27, 2018 | 56.50 | 56.76 | 56.35 | 56.69 | 689,686 | +0.48(+0.86%) |
Aug 24, 2018 | 55.75 | 56.21 | 55.75 | 56.21 | 695,450 | +0.64(+1.16%) |
Aug 23, 2018 | 55.40 | 55.88 | 55.37 | 55.57 | 269,529 | +0.11(+0.20%) |
Aug 22, 2018 | 55.00 | 55.53 | 54.95 | 55.45 | 288,488 | +0.32(+0.58%) |
Aug 21, 2018 | 55.19 | 55.49 | 55.09 | 55.13 | 275,449 | +0.09(+0.15%) |
Aug 20, 2018 | 55.24 | 55.24 | 54.76 | 55.05 | 265,220 | -0.03(-0.05%) |
Aug 17, 2018 | 54.80 | 55.19 | 54.61 | 55.07 | 273,910 | +0.10(+0.19%) |
Aug 16, 2018 | 55.25 | 55.34 | 54.89 | 54.97 | 245,510 | +0.14(+0.26%) |
Aug 15, 2018 | 55.03 | 55.24 | 54.36 | 54.83 | 446,357 | -0.56(-1.01%) |
Aug 14, 2018 | 55.25 | 55.46 | 54.91 | 55.39 | 276,231 | +0.32(+0.58%) |
Aug 13, 2018 | 55.24 | 55.65 | 55.03 | 55.06 | 321,628 | -0.10(-0.19%) |
Aug 10, 2018 | 55.13 | 55.41 | 54.98 | 55.17 | 343,445 | -0.38(-0.68%) |
Aug 09, 2018 | 55.57 | 55.77 | 55.48 | 55.55 | 243,639 | +0.07(+0.12%) |
Aug 08, 2018 | 55.33 | 55.59 | 55.17 | 55.48 | 315,391 | +0.12(+0.22%) |
Aug 07, 2018 | 55.34 | 55.59 | 55.10 | 55.36 | 328,763 | +0.21(+0.38%) |
Aug 06, 2018 | 54.75 | 55.15 | 54.65 | 55.15 | 436,596 | +0.40(+0.73%) |
Aug 03, 2018 | 54.72 | 54.75 | 54.36 | 54.75 | 380,326 | +0.13(+0.24%) |
Aug 02, 2018 | 53.44 | 54.70 | 53.37 | 54.62 | 611,298 | +0.76(+1.41%) |
Aug 01, 2018 | 53.70 | 54.02 | 53.55 | 53.86 | 463,853 | +0.52(+0.98%) |
Jul 31, 2018 | 53.32 | 53.69 | 52.95 | 53.34 | 728,636 | +0.17(+0.32%) |
Jul 30, 2018 | 54.19 | 54.34 | 52.82 | 53.17 | 813,283 | -1.00(-1.85%) |
Jul 27, 2018 | 55.41 | 55.42 | 53.84 | 54.18 | 816,660 | -1.16(-2.10%) |
Jul 26, 2018 | 55.24 | 55.50 | 55.07 | 55.34 | 710,906 | -0.76(-1.35%) |
Jul 25, 2018 | 55.36 | 56.10 | 55.29 | 56.10 | 543,032 | +0.81(+1.47%) |
Jul 24, 2018 | 55.67 | 55.87 | 55.06 | 55.28 | 510,803 | +0.11(+0.21%) |
Jul 23, 2018 | 54.87 | 55.19 | 54.53 | 55.17 | 403,113 | +0.25(+0.45%) |
Jul 20, 2018 | 55.10 | 55.22 | 54.85 | 54.92 | 311,248 | +0.00(+0.00%) |
Jul 19, 2018 | 54.93 | 55.13 | 54.80 | 54.92 | 322,879 | -0.15(-0.27%) |
Jul 18, 2018 | 55.10 | 55.12 | 54.83 | 55.07 | 316,314 | -0.03(-0.05%) |
Jul 17, 2018 | 54.26 | 55.18 | 54.04 | 55.10 | 445,494 | +0.47(+0.87%) |
Jul 16, 2018 | 54.83 | 54.92 | 54.53 | 54.63 | 405,246 | -0.18(-0.33%) |
Jul 13, 2018 | 54.88 | 54.94 | 54.62 | 54.81 | 433,698 | -0.07(-0.12%) |
Jul 12, 2018 | 54.17 | 54.88 | 54.15 | 54.88 | 456,648 | +0.97(+1.81%) |
Jul 11, 2018 | 53.73 | 54.16 | 53.51 | 53.90 | 618,959 | -0.26(-0.49%) |
Jul 10, 2018 | 54.15 | 54.32 | 54.02 | 54.17 | 357,646 | +0.10(+0.19%) |
Jul 09, 2018 | 53.92 | 54.06 | 53.61 | 54.06 | 377,363 | +0.43(+0.79%) |
Jul 06, 2018 | 53.03 | 53.69 | 52.87 | 53.64 | 441,263 | +0.66(+1.25%) |
Jul 05, 2018 | 52.50 | 52.98 | 52.36 | 52.97 | 438,856 | +0.77(+1.47%) |
Jul 03, 2018 | 52.21 | 52.21 | 52.21 | 0 | -0.63(-1.20%) | |
Jul 02, 2018 | 51.89 | 52.84 | 51.71 | 52.84 | 766,327 | +0.54(+1.03%) |
Jun 29, 2018 | 52.50 | 52.76 | 52.29 | 52.30 | 668,367 | +0.04(+0.07%) |
Jun 28, 2018 | 51.60 | 52.45 | 51.59 | 52.26 | 426,683 | +0.56(+1.08%) |
Jun 27, 2018 | 52.67 | 52.89 | 51.69 | 51.71 | 619,355 | -0.79(-1.50%) |
Jun 26, 2018 | 52.44 | 52.85 | 52.28 | 52.49 | 344,474 | +0.25(+0.47%) |
Jun 25, 2018 | 53.07 | 53.07 | 51.78 | 52.24 | 887,056 | -1.24(-2.32%) |
Jun 22, 2018 | 53.88 | 53.89 | 53.30 | 53.48 | 260,579 | -0.29(-0.55%) |
Jun 21, 2018 | 54.39 | 54.41 | 53.63 | 53.78 | 359,587 | -0.46(-0.85%) |
Jun 20, 2018 | 54.18 | 54.50 | 54.18 | 54.24 | 328,276 | +0.18(+0.33%) |
Jun 19, 2018 | 53.72 | 54.06 | 53.32 | 54.06 | 430,891 | -0.36(-0.66%) |
Jun 18, 2018 | 53.94 | 54.44 | 53.73 | 54.42 | 348,648 | +0.12(+0.23%) |
Jun 15, 2018 | 54.34 | 54.63 | 54.30 | 385,382 | -0.20(-0.36%) | |
Jun 14, 2018 | 54.35 | 54.65 | 54.30 | 54.50 | 339,280 | +0.36(+0.66%) |
Jun 13, 2018 | 54.30 | 54.60 | 54.06 | 54.14 | 442,669 | -0.08(-0.14%) |
Jun 12, 2018 | 53.96 | 54.26 | 53.91 | 54.21 | 251,036 | +0.33(+0.61%) |
Jun 11, 2018 | 53.84 | 54.04 | 53.70 | 53.88 | 366,613 | +0.04(+0.07%) |
Jun 08, 2018 | 53.51 | 53.90 | 53.37 | 53.84 | 284,103 | +0.05(+0.09%) |
Jun 07, 2018 | 54.48 | 54.48 | 53.47 | 53.80 | 472,463 | -0.65(-1.20%) |
Jun 06, 2018 | 54.45 | 53.95 | 54.45 | 497,912 | +0.30(+0.56%) | |
Jun 05, 2018 | 54.02 | 54.20 | 53.91 | 54.15 | 485,304 | +0.26(+0.49%) |
Jun 04, 2018 | 53.57 | 53.91 | 53.49 | 53.88 | 534,179 | +0.48(+0.90%) |