Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 60.62 | 60.62 | 60.62 | 0 | -0.16(-0.27%) | |
Aug 30, 2018 | 60.71 | 61.04 | 60.53 | 60.78 | 4,565,662 | -0.10(-0.16%) |
Aug 29, 2018 | 60.51 | 61.08 | 60.43 | 60.88 | 4,902,502 | +0.31(+0.51%) |
Aug 28, 2018 | 60.79 | 60.86 | 60.46 | 60.57 | 4,509,318 | -0.05(-0.07%) |
Aug 27, 2018 | 60.26 | 60.66 | 60.15 | 60.62 | 3,857,981 | +0.67(+1.12%) |
Aug 24, 2018 | 59.76 | 60.09 | 59.66 | 59.94 | 4,224,612 | +0.24(+0.41%) |
Aug 23, 2018 | 59.55 | 60.01 | 59.53 | 59.70 | 4,883,199 | +0.15(+0.24%) |
Aug 22, 2018 | 58.50 | 59.69 | 58.47 | 59.55 | 5,737,607 | +0.83(+1.42%) |
Aug 21, 2018 | 58.87 | 59.01 | 58.49 | 58.72 | 4,460,812 | +0.10(+0.17%) |
Aug 20, 2018 | 58.95 | 59.06 | 58.38 | 58.62 | 5,596,763 | -0.07(-0.12%) |
Aug 17, 2018 | 58.26 | 58.87 | 58.07 | 58.69 | 5,257,829 | +0.51(+0.87%) |
Aug 16, 2018 | 57.85 | 58.35 | 57.68 | 58.19 | 4,096,422 | +0.63(+1.09%) |
Aug 15, 2018 | 57.54 | 57.64 | 57.20 | 57.56 | 4,107,387 | -0.15(-0.25%) |
Aug 14, 2018 | 57.54 | 57.97 | 57.48 | 57.70 | 3,579,852 | +0.18(+0.32%) |
Aug 13, 2018 | 58.06 | 58.33 | 57.46 | 57.52 | 4,859,951 | -0.54(-0.94%) |
Aug 10, 2018 | 58.44 | 58.58 | 57.92 | 58.07 | 4,235,529 | -0.55(-0.94%) |
Aug 09, 2018 | 58.76 | 59.01 | 58.57 | 58.62 | 2,843,296 | -0.18(-0.31%) |
Aug 08, 2018 | 58.71 | 59.23 | 58.54 | 58.80 | 4,524,422 | +0.09(+0.15%) |
Aug 07, 2018 | 59.11 | 59.24 | 58.70 | 58.71 | 3,670,799 | -0.45(-0.77%) |
Aug 06, 2018 | 59.03 | 59.40 | 58.91 | 59.16 | 4,069,723 | +0.01(+0.02%) |
Aug 03, 2018 | 58.74 | 59.16 | 58.44 | 59.16 | 4,350,098 | +0.59(+1.01%) |
Aug 02, 2018 | 58.49 | 58.75 | 57.96 | 58.57 | 5,189,531 | -0.18(-0.31%) |
Aug 01, 2018 | 59.26 | 59.63 | 58.68 | 58.75 | 4,590,404 | -0.69(-1.16%) |
Jul 31, 2018 | 59.28 | 59.65 | 59.18 | 59.44 | 5,954,119 | +0.34(+0.57%) |
Jul 30, 2018 | 58.92 | 59.41 | 58.92 | 59.10 | 5,632,905 | -0.08(-0.14%) |
Jul 27, 2018 | 59.41 | 59.67 | 58.91 | 59.18 | 4,740,559 | -0.36(-0.61%) |
Jul 26, 2018 | 59.27 | 59.76 | 58.83 | 59.55 | 6,083,582 | +0.39(+0.66%) |
Jul 25, 2018 | 58.19 | 59.27 | 58.15 | 59.16 | 6,883,976 | +0.75(+1.29%) |
Jul 24, 2018 | 57.63 | 58.59 | 57.51 | 58.40 | 7,217,555 | +1.09(+1.90%) |
Jul 23, 2018 | 57.37 | 57.37 | 57.02 | 57.31 | 5,281,430 | -0.11(-0.19%) |
Jul 20, 2018 | 57.69 | 58.07 | 57.39 | 57.42 | 6,410,644 | -0.42(-0.72%) |
Jul 19, 2018 | 58.66 | 58.89 | 57.60 | 57.84 | 7,454,734 | -0.88(-1.50%) |
Jul 18, 2018 | 58.32 | 59.40 | 58.22 | 58.72 | 11,744,222 | +1.77(+3.11%) |
Jul 17, 2018 | 56.08 | 57.37 | 55.83 | 56.95 | 8,760,766 | +0.92(+1.65%) |
Jul 16, 2018 | 57.09 | 57.13 | 55.96 | 56.03 | 6,356,299 | -1.16(-2.03%) |
Jul 13, 2018 | 56.91 | 57.53 | 56.88 | 57.19 | 5,873,824 | +0.29(+0.51%) |
Jul 12, 2018 | 56.68 | 56.95 | 56.57 | 56.90 | 4,120,190 | +0.41(+0.72%) |
Jul 11, 2018 | 56.48 | 56.77 | 56.32 | 56.49 | 3,779,542 | -0.22(-0.38%) |
Jul 10, 2018 | 56.48 | 56.99 | 56.40 | 56.71 | 4,388,168 | +0.33(+0.59%) |
Jul 09, 2018 | 56.18 | 56.53 | 56.10 | 56.37 | 4,046,244 | +0.25(+0.45%) |
Jul 06, 2018 | 55.59 | 56.34 | 55.31 | 56.12 | 4,040,585 | +0.75(+1.35%) |
Jul 05, 2018 | 55.24 | 55.44 | 54.86 | 55.37 | 4,485,486 | +0.47(+0.86%) |
Jul 03, 2018 | 54.90 | 54.90 | 54.90 | 0 | -0.17(-0.31%) | |
Jul 02, 2018 | 54.74 | 55.09 | 54.46 | 55.07 | 4,835,054 | +0.01(+0.02%) |
Jun 29, 2018 | 55.51 | 55.85 | 55.00 | 55.06 | 6,432,360 | -0.25(-0.46%) |
Jun 28, 2018 | 54.58 | 55.51 | 54.58 | 55.32 | 4,693,333 | +0.70(+1.29%) |
Jun 27, 2018 | 55.26 | 56.10 | 54.61 | 54.61 | 7,382,715 | -0.29(-0.53%) |
Jun 26, 2018 | 54.75 | 55.15 | 54.61 | 54.90 | 4,762,003 | +0.04(+0.07%) |
Jun 25, 2018 | 55.70 | 55.77 | 54.45 | 54.86 | 6,659,839 | -1.06(-1.89%) |
Jun 22, 2018 | 56.18 | 56.33 | 55.67 | 55.92 | 5,538,829 | +0.17(+0.31%) |
Jun 21, 2018 | 55.95 | 56.06 | 55.48 | 55.75 | 4,503,249 | -0.35(-0.63%) |
Jun 20, 2018 | 56.16 | 56.42 | 56.01 | 56.10 | 5,669,481 | -0.18(-0.32%) |
Jun 19, 2018 | 56.19 | 56.34 | 55.90 | 56.28 | 5,873,069 | -0.43(-0.76%) |
Jun 18, 2018 | 56.51 | 56.76 | 56.23 | 56.72 | 4,068,086 | -0.08(-0.14%) |
Jun 15, 2018 | 56.84 | 56.21 | 56.80 | 13,136,002 | -0.05(-0.08%) | |
Jun 14, 2018 | 56.75 | 57.08 | 56.64 | 56.84 | 4,409,280 | +0.30(+0.53%) |
Jun 13, 2018 | 56.93 | 57.03 | 56.40 | 56.54 | 6,855,266 | -0.26(-0.46%) |
Jun 12, 2018 | 57.12 | 57.26 | 56.53 | 56.81 | 5,393,535 | -0.19(-0.33%) |
Jun 11, 2018 | 57.13 | 57.31 | 56.79 | 56.99 | 5,914,041 | -0.13(-0.22%) |
Jun 08, 2018 | 56.89 | 57.25 | 56.73 | 57.12 | 5,178,101 | +0.08(+0.14%) |
Jun 07, 2018 | 57.38 | 57.64 | 56.76 | 57.04 | 4,241,111 | -0.33(-0.57%) |
Jun 06, 2018 | 57.37 | 57.37 | 4,502,347 | +0.46(+0.81%) | ||
Jun 05, 2018 | 56.96 | 57.14 | 56.53 | 56.90 | 4,950,542 | +0.01(+0.02%) |
Jun 04, 2018 | 56.26 | 56.98 | 56.23 | 56.90 | 4,500,644 | +0.55(+0.98%) |