Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 59.45 | 59.45 | 59.45 | 0 | -0.11(-0.18%) | |
Aug 30, 2018 | 59.65 | 60.26 | 59.31 | 59.55 | 6,350,275 | +0.02(+0.03%) |
Aug 29, 2018 | 58.91 | 59.70 | 58.68 | 59.54 | 6,036,395 | +1.21(+2.07%) |
Aug 28, 2018 | 58.97 | 59.17 | 58.23 | 58.33 | 5,029,954 | -0.64(-1.08%) |
Aug 27, 2018 | 58.78 | 59.25 | 58.78 | 58.97 | 4,185,958 | +0.19(+0.32%) |
Aug 24, 2018 | 58.89 | 59.55 | 58.57 | 58.78 | 6,094,395 | +0.45(+0.78%) |
Aug 23, 2018 | 57.93 | 58.38 | 57.66 | 58.33 | 4,935,157 | +0.04(+0.07%) |
Aug 22, 2018 | 57.85 | 58.70 | 57.79 | 58.29 | 6,199,404 | +0.90(+1.57%) |
Aug 21, 2018 | 57.51 | 57.93 | 57.31 | 57.39 | 4,591,978 | +0.30(+0.52%) |
Aug 20, 2018 | 56.41 | 57.54 | 56.41 | 57.09 | 5,754,729 | +0.61(+1.07%) |
Aug 17, 2018 | 56.57 | 56.76 | 56.12 | 56.49 | 5,478,285 | +0.29(+0.52%) |
Aug 16, 2018 | 55.27 | 56.40 | 55.23 | 56.19 | 6,735,508 | +1.29(+2.34%) |
Aug 15, 2018 | 57.71 | 57.78 | 54.82 | 54.91 | 9,812,479 | -3.51(-6.00%) |
Aug 14, 2018 | 58.23 | 58.85 | 58.06 | 58.41 | 6,451,862 | +0.87(+1.52%) |
Aug 13, 2018 | 58.22 | 58.71 | 57.49 | 57.54 | 5,338,005 | -0.70(-1.21%) |
Aug 10, 2018 | 57.97 | 58.32 | 57.68 | 58.24 | 5,997,309 | +0.15(+0.26%) |
Aug 09, 2018 | 58.45 | 58.81 | 57.90 | 58.09 | 7,380,969 | +0.29(+0.50%) |
Aug 08, 2018 | 58.48 | 58.73 | 57.26 | 57.80 | 7,144,806 | -1.22(-2.07%) |
Aug 07, 2018 | 58.74 | 59.71 | 58.61 | 59.02 | 6,955,784 | +0.95(+1.63%) |
Aug 06, 2018 | 57.84 | 58.41 | 57.54 | 58.07 | 8,865,601 | +0.36(+0.62%) |
Aug 03, 2018 | 57.68 | 57.87 | 57.17 | 57.72 | 4,975,813 | -0.22(-0.38%) |
Aug 02, 2018 | 57.77 | 58.03 | 57.47 | 57.93 | 5,767,601 | -0.20(-0.35%) |
Aug 01, 2018 | 57.90 | 58.33 | 57.40 | 58.14 | 6,562,818 | -0.29(-0.50%) |
Jul 31, 2018 | 58.73 | 58.92 | 58.19 | 58.43 | 6,697,427 | -0.08(-0.14%) |
Jul 30, 2018 | 58.53 | 59.05 | 58.40 | 58.51 | 6,093,790 | +0.66(+1.15%) |
Jul 27, 2018 | 57.87 | 58.51 | 57.64 | 57.85 | 6,901,587 | -0.28(-0.49%) |
Jul 26, 2018 | 57.66 | 58.25 | 57.17 | 58.13 | 9,091,061 | +0.23(+0.41%) |
Jul 25, 2018 | 57.42 | 57.97 | 57.07 | 57.89 | 6,359,873 | +0.53(+0.93%) |
Jul 24, 2018 | 57.24 | 57.92 | 56.97 | 57.36 | 5,816,609 | +0.70(+1.24%) |
Jul 23, 2018 | 57.08 | 57.17 | 56.58 | 56.66 | 9,803,070 | -0.02(-0.04%) |
Jul 20, 2018 | 56.47 | 56.79 | 56.42 | 56.68 | 6,948,364 | +0.49(+0.87%) |
Jul 19, 2018 | 56.54 | 56.79 | 56.03 | 56.19 | 7,389,731 | -0.53(-0.94%) |
Jul 18, 2018 | 56.02 | 56.84 | 55.48 | 56.72 | 7,028,738 | +0.06(+0.10%) |
Jul 17, 2018 | 56.62 | 57.00 | 55.71 | 56.67 | 7,099,188 | -0.24(-0.43%) |
Jul 16, 2018 | 57.15 | 57.72 | 56.07 | 56.91 | 7,709,725 | -1.14(-1.97%) |
Jul 13, 2018 | 57.54 | 58.51 | 57.53 | 58.05 | 7,830,049 | +0.44(+0.77%) |
Jul 12, 2018 | 57.81 | 56.77 | 57.61 | 7,920,940 | +1.13(+2.00%) | |
Jul 11, 2018 | 57.18 | 57.86 | 55.98 | 56.48 | 6,989,059 | -1.36(-2.36%) |
Jul 10, 2018 | 57.64 | 58.05 | 57.54 | 57.84 | 6,505,268 | +0.60(+1.04%) |
Jul 09, 2018 | 56.56 | 57.25 | 56.37 | 57.25 | 6,536,237 | +1.09(+1.94%) |
Jul 06, 2018 | 55.38 | 56.29 | 55.21 | 56.16 | 5,525,189 | +0.58(+1.04%) |
Jul 05, 2018 | 56.48 | 56.90 | 55.34 | 55.58 | 7,030,091 | -0.51(-0.91%) |
Jul 03, 2018 | 56.09 | 56.09 | 56.09 | 0 | +0.78(+1.41%) | |
Jul 02, 2018 | 55.56 | 55.90 | 54.99 | 55.30 | 6,142,594 | -0.83(-1.48%) |
Jun 29, 2018 | 55.59 | 56.95 | 55.40 | 56.13 | 8,845,457 | +0.98(+1.77%) |
Jun 28, 2018 | 55.88 | 56.03 | 54.78 | 55.16 | 4,909,006 | -0.27(-0.48%) |
Jun 27, 2018 | 55.01 | 56.05 | 54.90 | 55.42 | 9,456,899 | +1.13(+2.08%) |
Jun 26, 2018 | 53.55 | 54.54 | 53.35 | 54.30 | 6,147,545 | +0.97(+1.81%) |
Jun 25, 2018 | 54.66 | 54.93 | 52.71 | 53.33 | 6,541,435 | -1.32(-2.42%) |
Jun 22, 2018 | 54.40 | 55.16 | 54.22 | 54.65 | 13,735,725 | +2.15(+4.10%) |
Jun 21, 2018 | 53.91 | 53.99 | 52.24 | 52.50 | 9,227,061 | -1.90(-3.50%) |
Jun 20, 2018 | 54.15 | 54.53 | 53.85 | 54.40 | 7,842,576 | +0.98(+1.83%) |
Jun 19, 2018 | 52.99 | 54.05 | 52.76 | 53.42 | 6,463,546 | -0.27(-0.51%) |
Jun 18, 2018 | 52.87 | 54.63 | 52.72 | 53.70 | 9,525,150 | +1.00(+1.90%) |
Jun 15, 2018 | 54.93 | 52.58 | 52.70 | 19,822,616 | -2.23(-4.07%) | |
Jun 14, 2018 | 56.43 | 56.46 | 54.70 | 54.93 | 7,062,814 | -1.20(-2.14%) |
Jun 13, 2018 | 55.92 | 56.38 | 55.37 | 56.13 | 8,360,646 | +0.15(+0.27%) |
Jun 12, 2018 | 56.50 | 56.69 | 55.74 | 55.98 | 10,330,095 | -0.85(-1.50%) |
Jun 11, 2018 | 56.41 | 57.23 | 56.05 | 56.84 | 7,735,662 | +0.85(+1.53%) |
Jun 08, 2018 | 56.42 | 56.74 | 55.58 | 55.98 | 8,255,292 | -0.04(-0.07%) |
Jun 07, 2018 | 55.23 | 56.18 | 55.04 | 56.02 | 9,541,532 | +1.29(+2.36%) |
Jun 06, 2018 | 54.27 | 54.73 | 7,952,735 | +0.26(+0.47%) | ||
Jun 05, 2018 | 54.60 | 55.28 | 54.44 | 54.47 | 7,854,538 | -0.27(-0.50%) |
Jun 04, 2018 | 55.59 | 55.96 | 54.50 | 54.75 | 6,944,430 | -0.31(-0.57%) |