Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 49.02 | 49.02 | 49.02 | 0 | +0.11(+0.22%) | |
Aug 30, 2018 | 49.44 | 49.50 | 48.82 | 48.91 | 4,051,602 | -0.63(-1.28%) |
Aug 29, 2018 | 49.56 | 49.65 | 49.11 | 49.54 | 3,783,107 | -0.08(-0.17%) |
Aug 28, 2018 | 49.23 | 49.84 | 49.05 | 49.63 | 6,465,545 | +0.52(+1.07%) |
Aug 27, 2018 | 48.88 | 49.45 | 48.82 | 49.10 | 3,306,079 | +0.53(+1.09%) |
Aug 24, 2018 | 48.41 | 48.61 | 48.23 | 48.57 | 2,444,576 | +0.43(+0.89%) |
Aug 23, 2018 | 48.35 | 48.65 | 48.03 | 48.15 | 3,175,344 | -0.32(-0.66%) |
Aug 22, 2018 | 48.49 | 48.64 | 48.14 | 48.47 | 2,686,781 | -0.14(-0.29%) |
Aug 21, 2018 | 48.01 | 48.85 | 47.82 | 48.61 | 4,680,015 | +0.46(+0.95%) |
Aug 20, 2018 | 48.05 | 48.57 | 47.93 | 48.15 | 3,245,635 | +0.23(+0.48%) |
Aug 17, 2018 | 47.48 | 48.02 | 47.33 | 47.92 | 3,855,685 | +0.42(+0.89%) |
Aug 16, 2018 | 46.92 | 47.52 | 46.82 | 47.50 | 3,731,476 | +0.73(+1.56%) |
Aug 15, 2018 | 46.85 | 47.12 | 46.49 | 46.77 | 4,607,657 | -0.54(-1.14%) |
Aug 14, 2018 | 46.74 | 47.45 | 46.66 | 47.31 | 5,302,260 | +0.58(+1.24%) |
Aug 13, 2018 | 47.50 | 47.55 | 46.68 | 46.73 | 4,174,072 | -0.64(-1.36%) |
Aug 10, 2018 | 47.74 | 47.85 | 47.11 | 47.37 | 4,439,880 | -1.02(-2.11%) |
Aug 09, 2018 | 48.81 | 48.91 | 48.32 | 48.39 | 3,681,872 | -0.52(-1.07%) |
Aug 08, 2018 | 49.08 | 49.18 | 48.88 | 48.92 | 3,308,140 | -0.19(-0.38%) |
Aug 07, 2018 | 49.13 | 49.58 | 49.02 | 49.10 | 3,503,605 | +0.07(+0.14%) |
Aug 06, 2018 | 49.00 | 49.19 | 48.86 | 49.04 | 3,447,898 | +0.03(+0.07%) |
Aug 03, 2018 | 48.82 | 49.10 | 48.73 | 49.00 | 4,368,075 | +0.03(+0.06%) |
Aug 02, 2018 | 48.74 | 49.21 | 48.34 | 48.97 | 5,671,075 | -0.25(-0.50%) |
Aug 01, 2018 | 49.92 | 50.33 | 49.13 | 49.22 | 9,208,566 | -0.59(-1.18%) |
Jul 31, 2018 | 49.50 | 49.85 | 49.36 | 49.81 | 6,862,514 | +0.61(+1.25%) |
Jul 30, 2018 | 49.19 | 49.62 | 49.12 | 49.19 | 7,143,707 | +0.12(+0.25%) |
Jul 27, 2018 | 48.90 | 49.56 | 48.84 | 49.07 | 12,532,973 | +0.04(+0.08%) |
Jul 26, 2018 | 49.26 | 49.83 | 48.99 | 49.03 | 3,524,673 | -0.16(-0.32%) |
Jul 25, 2018 | 49.40 | 49.47 | 48.90 | 49.19 | 4,862,667 | -0.30(-0.62%) |
Jul 24, 2018 | 49.52 | 50.39 | 49.15 | 49.49 | 7,225,087 | +0.41(+0.84%) |
Jul 23, 2018 | 47.99 | 49.28 | 47.99 | 49.08 | 9,888,047 | +0.65(+1.34%) |
Jul 20, 2018 | 49.65 | 49.71 | 47.69 | 48.43 | 19,194,678 | -3.87(-7.41%) |
Jul 19, 2018 | 53.41 | 53.41 | 52.01 | 52.31 | 4,625,186 | -1.46(-2.72%) |
Jul 18, 2018 | 53.02 | 53.97 | 52.97 | 53.77 | 3,413,791 | +1.06(+2.01%) |
Jul 17, 2018 | 52.53 | 52.87 | 52.26 | 52.71 | 5,154,027 | +0.14(+0.27%) |
Jul 16, 2018 | 52.18 | 53.01 | 52.16 | 52.57 | 3,046,199 | +0.43(+0.82%) |
Jul 13, 2018 | 52.25 | 52.55 | 51.82 | 52.14 | 3,215,807 | -0.24(-0.45%) |
Jul 12, 2018 | 52.75 | 52.75 | 51.95 | 52.38 | 2,495,660 | +0.09(+0.17%) |
Jul 11, 2018 | 52.47 | 52.80 | 52.18 | 52.28 | 4,438,845 | -0.60(-1.14%) |
Jul 10, 2018 | 53.44 | 53.50 | 52.68 | 52.89 | 2,124,178 | -0.39(-0.74%) |
Jul 09, 2018 | 52.62 | 53.41 | 52.56 | 53.28 | 2,979,132 | +0.97(+1.85%) |
Jul 06, 2018 | 51.89 | 52.71 | 51.70 | 52.31 | 2,700,105 | +0.18(+0.35%) |
Jul 05, 2018 | 52.84 | 52.84 | 52.01 | 52.13 | 2,098,722 | -0.28(-0.53%) |
Jul 03, 2018 | 52.41 | 52.41 | 52.41 | 0 | -0.62(-1.17%) | |
Jul 02, 2018 | 52.13 | 53.05 | 51.92 | 53.03 | 4,108,192 | +0.52(+1.00%) |
Jun 29, 2018 | 52.92 | 53.64 | 52.45 | 52.51 | 4,054,886 | -0.42(-0.80%) |
Jun 28, 2018 | 52.87 | 53.25 | 52.39 | 52.93 | 2,967,196 | +0.15(+0.29%) |
Jun 27, 2018 | 53.57 | 54.19 | 52.77 | 52.78 | 4,541,518 | -0.90(-1.68%) |
Jun 26, 2018 | 53.72 | 53.81 | 53.19 | 53.68 | 3,367,197 | -0.18(-0.33%) |
Jun 25, 2018 | 54.92 | 54.92 | 53.38 | 53.86 | 4,140,081 | -1.25(-2.26%) |
Jun 22, 2018 | 55.54 | 55.63 | 54.99 | 55.11 | 5,357,676 | -0.03(-0.05%) |
Jun 21, 2018 | 54.62 | 55.37 | 54.23 | 55.13 | 2,786,539 | +0.26(+0.47%) |
Jun 20, 2018 | 55.04 | 55.30 | 54.85 | 54.88 | 2,115,197 | -0.01(-0.01%) |
Jun 19, 2018 | 54.67 | 54.92 | 54.16 | 54.88 | 2,425,376 | -0.52(-0.93%) |
Jun 18, 2018 | 54.87 | 55.42 | 54.49 | 55.40 | 2,713,463 | +0.18(+0.33%) |
Jun 15, 2018 | 55.31 | 54.15 | 55.22 | 3,891,591 | +0.04(+0.08%) | |
Jun 14, 2018 | 55.42 | 55.42 | 54.75 | 55.17 | 3,131,063 | -0.06(-0.10%) |
Jun 13, 2018 | 55.77 | 56.03 | 55.20 | 55.23 | 2,300,732 | -0.60(-1.07%) |
Jun 12, 2018 | 56.46 | 56.67 | 55.69 | 55.83 | 2,503,120 | -0.46(-0.82%) |
Jun 11, 2018 | 56.49 | 56.81 | 56.21 | 56.29 | 2,321,378 | -0.12(-0.22%) |
Jun 08, 2018 | 56.48 | 56.64 | 55.94 | 56.41 | 3,498,368 | -0.22(-0.39%) |
Jun 07, 2018 | 56.20 | 56.91 | 56.07 | 56.63 | 2,345,949 | +0.76(+1.37%) |
Jun 06, 2018 | 55.87 | 55.86 | 3,492,562 | +0.94(+1.72%) | ||
Jun 05, 2018 | 55.15 | 55.15 | 54.57 | 54.92 | 2,512,288 | -0.34(-0.61%) |
Jun 04, 2018 | 55.20 | 55.49 | 54.97 | 55.26 | 1,619,859 | -0.02(-0.04%) |