Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 54.83 | 54.83 | 54.83 | 0 | -0.12(-0.23%) | |
Aug 30, 2018 | 55.30 | 55.59 | 54.67 | 54.95 | 721,626 | -0.55(-0.99%) |
Aug 29, 2018 | 55.41 | 55.66 | 53.29 | 55.50 | 891,204 | +0.05(+0.09%) |
Aug 28, 2018 | 55.79 | 56.08 | 55.20 | 55.46 | 1,086,960 | -0.33(-0.60%) |
Aug 27, 2018 | 55.19 | 55.95 | 55.02 | 55.79 | 1,072,404 | +0.88(+1.61%) |
Aug 24, 2018 | 54.93 | 55.06 | 54.52 | 54.90 | 1,013,181 | +0.13(+0.24%) |
Aug 23, 2018 | 54.71 | 54.82 | 54.37 | 54.77 | 595,419 | +0.05(+0.09%) |
Aug 22, 2018 | 54.81 | 55.09 | 54.52 | 54.72 | 1,082,669 | -0.10(-0.19%) |
Aug 21, 2018 | 54.44 | 55.03 | 54.41 | 54.83 | 1,762,186 | +0.59(+1.09%) |
Aug 20, 2018 | 54.12 | 54.42 | 53.94 | 54.24 | 1,265,263 | +0.17(+0.32%) |
Aug 17, 2018 | 53.77 | 54.25 | 53.13 | 54.07 | 1,211,382 | +0.91(+1.72%) |
Aug 16, 2018 | 52.66 | 53.50 | 52.53 | 53.15 | 872,979 | +0.61(+1.16%) |
Aug 15, 2018 | 53.04 | 53.38 | 51.96 | 52.55 | 1,405,403 | -1.01(-1.88%) |
Aug 14, 2018 | 52.93 | 53.82 | 52.84 | 53.55 | 1,188,069 | +0.82(+1.55%) |
Aug 13, 2018 | 53.79 | 53.95 | 52.46 | 52.74 | 1,362,215 | -0.23(-0.43%) |
Aug 10, 2018 | 52.90 | 53.29 | 52.57 | 52.96 | 781,455 | -0.46(-0.85%) |
Aug 09, 2018 | 53.65 | 54.05 | 53.35 | 53.42 | 998,696 | -0.18(-0.34%) |
Aug 08, 2018 | 53.45 | 53.72 | 52.92 | 53.60 | 1,054,908 | -0.02(-0.04%) |
Aug 07, 2018 | 54.10 | 54.24 | 52.94 | 53.62 | 1,665,686 | +0.06(+0.11%) |
Aug 06, 2018 | 52.95 | 54.29 | 52.57 | 53.56 | 2,294,131 | +0.61(+1.15%) |
Aug 03, 2018 | 51.36 | 53.30 | 50.84 | 52.95 | 2,931,930 | +3.76(+7.64%) |
Aug 02, 2018 | 48.20 | 49.28 | 47.65 | 49.20 | 2,011,352 | +0.58(+1.19%) |
Aug 01, 2018 | 48.38 | 48.86 | 48.02 | 48.62 | 1,503,231 | -0.15(-0.31%) |
Jul 31, 2018 | 48.53 | 49.01 | 48.41 | 48.77 | 1,071,836 | +0.51(+1.06%) |
Jul 30, 2018 | 48.05 | 48.73 | 47.92 | 48.25 | 777,322 | +0.30(+0.62%) |
Jul 27, 2018 | 48.22 | 48.61 | 47.83 | 47.96 | 1,208,860 | -0.18(-0.38%) |
Jul 26, 2018 | 47.94 | 49.40 | 47.73 | 48.14 | 1,835,707 | +0.17(+0.36%) |
Jul 25, 2018 | 47.07 | 48.05 | 46.84 | 47.97 | 1,361,056 | +0.78(+1.65%) |
Jul 24, 2018 | 46.65 | 47.32 | 46.65 | 47.19 | 1,416,461 | +0.81(+1.74%) |
Jul 23, 2018 | 46.50 | 46.64 | 46.15 | 46.38 | 661,923 | -0.17(-0.37%) |
Jul 20, 2018 | 46.75 | 46.79 | 46.25 | 46.55 | 907,723 | -0.38(-0.81%) |
Jul 19, 2018 | 46.36 | 47.16 | 46.13 | 46.93 | 714,359 | +0.21(+0.45%) |
Jul 18, 2018 | 45.96 | 46.81 | 45.73 | 46.72 | 1,515,804 | +0.68(+1.47%) |
Jul 17, 2018 | 45.66 | 46.27 | 45.58 | 46.05 | 1,287,195 | +0.29(+0.62%) |
Jul 16, 2018 | 47.01 | 47.13 | 45.62 | 45.76 | 1,523,859 | -1.29(-2.75%) |
Jul 13, 2018 | 46.62 | 47.14 | 46.28 | 47.05 | 1,205,596 | +0.53(+1.15%) |
Jul 12, 2018 | 46.89 | 46.89 | 46.09 | 46.52 | 645,901 | +0.05(+0.10%) |
Jul 11, 2018 | 46.89 | 47.02 | 46.46 | 46.47 | 680,617 | -0.88(-1.85%) |
Jul 10, 2018 | 47.31 | 47.82 | 47.00 | 47.35 | 965,065 | +0.07(+0.14%) |
Jul 09, 2018 | 46.73 | 47.36 | 46.65 | 47.28 | 1,210,063 | +0.61(+1.30%) |
Jul 06, 2018 | 46.26 | 46.87 | 45.97 | 46.67 | 903,824 | +0.30(+0.66%) |
Jul 05, 2018 | 46.44 | 46.48 | 46.06 | 46.37 | 1,020,638 | +0.30(+0.66%) |
Jul 03, 2018 | 46.06 | 46.06 | 46.06 | 0 | -0.17(-0.37%) | |
Jul 02, 2018 | 45.96 | 46.40 | 45.59 | 46.24 | 1,254,808 | -0.18(-0.39%) |
Jun 29, 2018 | 46.25 | 47.17 | 46.24 | 46.42 | 870,463 | +0.55(+1.20%) |
Jun 28, 2018 | 46.06 | 46.09 | 45.30 | 45.87 | 1,596,612 | -0.27(-0.58%) |
Jun 27, 2018 | 46.55 | 47.30 | 46.09 | 46.13 | 1,062,604 | -0.23(-0.49%) |
Jun 26, 2018 | 46.26 | 46.77 | 45.77 | 46.36 | 1,018,448 | +0.21(+0.45%) |
Jun 25, 2018 | 46.72 | 46.94 | 45.82 | 46.15 | 987,896 | -0.97(-2.06%) |
Jun 22, 2018 | 47.03 | 47.44 | 46.61 | 47.12 | 1,389,857 | +0.79(+1.70%) |
Jun 21, 2018 | 47.10 | 47.10 | 46.09 | 46.33 | 970,658 | -0.95(-2.01%) |
Jun 20, 2018 | 46.92 | 47.46 | 46.48 | 47.28 | 751,284 | +0.46(+0.98%) |
Jun 19, 2018 | 46.82 | 47.01 | 45.84 | 46.83 | 758,150 | -0.48(-1.01%) |
Jun 18, 2018 | 46.04 | 47.81 | 46.04 | 47.30 | 1,443,828 | +0.98(+2.12%) |
Jun 15, 2018 | 46.52 | 45.86 | 46.32 | 2,463,657 | -0.20(-0.43%) | |
Jun 14, 2018 | 47.05 | 47.23 | 46.32 | 46.52 | 1,471,381 | -0.52(-1.11%) |
Jun 13, 2018 | 47.49 | 47.52 | 47.05 | 47.05 | 1,383,237 | -0.36(-0.76%) |
Jun 12, 2018 | 48.02 | 48.06 | 47.11 | 47.41 | 1,062,039 | -0.49(-1.01%) |
Jun 11, 2018 | 47.82 | 48.09 | 47.69 | 47.89 | 878,850 | -0.01(-0.02%) |
Jun 08, 2018 | 47.18 | 47.91 | 47.06 | 47.90 | 820,170 | +0.64(+1.35%) |
Jun 07, 2018 | 47.41 | 47.58 | 46.85 | 47.26 | 1,107,853 | +0.06(+0.12%) |
Jun 06, 2018 | 47.24 | 46.49 | 47.21 | 1,815,607 | +0.48(+1.02%) | |
Jun 05, 2018 | 46.49 | 46.94 | 46.34 | 46.73 | 1,996,503 | +0.32(+0.70%) |
Jun 04, 2018 | 46.71 | 47.13 | 46.16 | 46.41 | 1,022,752 | -0.22(-0.47%) |