Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 59.92 | 59.92 | 59.92 | 0 | -0.12(-0.19%) | |
Aug 30, 2018 | 60.68 | 60.94 | 59.96 | 60.03 | 559,800 | -0.65(-1.08%) |
Aug 29, 2018 | 60.62 | 60.96 | 60.44 | 60.69 | 726,179 | +0.25(+0.41%) |
Aug 28, 2018 | 60.00 | 60.45 | 59.60 | 60.44 | 1,222,412 | +0.53(+0.88%) |
Aug 27, 2018 | 60.74 | 60.79 | 59.82 | 59.91 | 1,066,886 | -0.82(-1.36%) |
Aug 24, 2018 | 60.04 | 61.07 | 60.04 | 60.73 | 785,963 | +0.73(+1.22%) |
Aug 23, 2018 | 59.98 | 60.48 | 59.94 | 60.00 | 462,037 | +0.16(+0.27%) |
Aug 22, 2018 | 60.14 | 60.37 | 59.41 | 59.84 | 738,384 | -0.47(-0.77%) |
Aug 21, 2018 | 60.14 | 60.50 | 60.00 | 60.30 | 597,932 | +0.16(+0.27%) |
Aug 20, 2018 | 59.78 | 60.75 | 59.43 | 60.14 | 739,071 | +0.61(+1.02%) |
Aug 17, 2018 | 59.24 | 59.70 | 58.81 | 59.53 | 790,322 | +0.41(+0.70%) |
Aug 16, 2018 | 58.58 | 59.49 | 58.24 | 59.12 | 699,392 | +0.64(+1.10%) |
Aug 15, 2018 | 58.12 | 58.88 | 57.59 | 58.48 | 1,062,569 | +0.49(+0.85%) |
Aug 14, 2018 | 58.20 | 58.68 | 57.91 | 57.98 | 678,693 | -0.17(-0.29%) |
Aug 13, 2018 | 58.21 | 58.50 | 58.04 | 58.15 | 573,202 | +0.08(+0.14%) |
Aug 10, 2018 | 58.54 | 59.01 | 57.95 | 58.07 | 629,620 | -0.53(-0.90%) |
Aug 09, 2018 | 58.51 | 59.21 | 58.48 | 58.60 | 1,008,458 | +0.11(+0.18%) |
Aug 08, 2018 | 58.41 | 58.81 | 58.12 | 58.49 | 400,224 | +0.11(+0.18%) |
Aug 07, 2018 | 58.24 | 58.58 | 57.92 | 58.39 | 553,040 | +0.28(+0.48%) |
Aug 06, 2018 | 57.73 | 58.54 | 57.39 | 58.11 | 847,701 | +0.46(+0.79%) |
Aug 03, 2018 | 56.97 | 58.03 | 56.46 | 57.65 | 591,624 | +0.98(+1.72%) |
Aug 02, 2018 | 55.19 | 57.52 | 55.03 | 56.68 | 1,051,788 | +0.56(+1.00%) |
Aug 01, 2018 | 54.89 | 56.23 | 54.79 | 56.11 | 1,242,990 | +0.71(+1.28%) |
Jul 31, 2018 | 56.35 | 56.87 | 55.29 | 55.41 | 2,136,736 | -0.86(-1.53%) |
Jul 30, 2018 | 56.83 | 56.88 | 55.37 | 56.27 | 781,680 | -0.38(-0.68%) |
Jul 27, 2018 | 55.51 | 56.94 | 55.51 | 56.65 | 983,544 | +1.13(+2.03%) |
Jul 26, 2018 | 55.97 | 55.22 | 55.52 | 901,062 | +0.04(+0.08%) | |
Jul 25, 2018 | 55.08 | 55.82 | 55.02 | 55.48 | 787,008 | +0.37(+0.67%) |
Jul 24, 2018 | 55.76 | 56.16 | 54.76 | 55.11 | 887,783 | -0.49(-0.89%) |
Jul 23, 2018 | 56.02 | 56.20 | 55.54 | 55.60 | 722,067 | -0.23(-0.42%) |
Jul 20, 2018 | 55.68 | 56.51 | 55.55 | 55.84 | 615,127 | -0.53(-0.94%) |
Jul 19, 2018 | 55.33 | 56.51 | 55.19 | 56.37 | 668,901 | +1.06(+1.93%) |
Jul 18, 2018 | 55.65 | 55.75 | 54.79 | 55.30 | 793,349 | -0.27(-0.48%) |
Jul 17, 2018 | 55.45 | 55.78 | 55.00 | 55.57 | 888,270 | +0.32(+0.58%) |
Jul 16, 2018 | 55.21 | 55.31 | 54.47 | 55.25 | 749,985 | +0.09(+0.16%) |
Jul 13, 2018 | 55.39 | 56.08 | 54.99 | 55.16 | 674,606 | -0.18(-0.32%) |
Jul 12, 2018 | 55.27 | 55.48 | 54.84 | 55.34 | 878,643 | -0.01(-0.02%) |
Jul 11, 2018 | 55.31 | 56.20 | 55.09 | 55.34 | 815,805 | -0.06(-0.11%) |
Jul 10, 2018 | 54.92 | 55.92 | 54.83 | 55.41 | 1,045,047 | +0.41(+0.75%) |
Jul 09, 2018 | 55.81 | 55.81 | 54.81 | 55.00 | 1,263,617 | -0.66(-1.19%) |
Jul 06, 2018 | 55.70 | 54.89 | 55.66 | 2,206,526 | +0.33(+0.60%) | |
Jul 05, 2018 | 55.41 | 53.29 | 55.33 | 1,763,357 | +1.76(+3.29%) | |
Jul 03, 2018 | 53.56 | 53.56 | 53.56 | 0 | +1.20(+2.29%) | |
Jul 02, 2018 | 52.22 | 52.92 | 51.82 | 52.37 | 890,478 | +0.14(+0.27%) |
Jun 29, 2018 | 51.57 | 52.59 | 50.90 | 52.22 | 925,171 | +0.43(+0.83%) |
Jun 28, 2018 | 51.34 | 52.32 | 51.26 | 51.79 | 1,597,297 | +0.58(+1.14%) |
Jun 27, 2018 | 51.02 | 51.72 | 50.78 | 51.21 | 1,170,581 | +0.42(+0.82%) |
Jun 26, 2018 | 50.39 | 51.11 | 50.23 | 50.79 | 1,570,122 | +0.55(+1.10%) |
Jun 25, 2018 | 51.21 | 51.45 | 50.19 | 50.24 | 1,894,203 | -1.11(-2.16%) |
Jun 22, 2018 | 51.50 | 51.96 | 51.05 | 51.35 | 3,036,575 | -0.16(-0.31%) |
Jun 21, 2018 | 51.22 | 51.72 | 50.62 | 51.51 | 767,458 | +0.38(+0.75%) |
Jun 20, 2018 | 50.98 | 51.77 | 50.80 | 51.13 | 1,072,035 | +0.30(+0.59%) |
Jun 19, 2018 | 51.80 | 52.13 | 50.59 | 50.83 | 1,305,242 | -1.28(-2.45%) |
Jun 18, 2018 | 51.31 | 52.15 | 51.12 | 52.11 | 695,820 | +0.73(+1.42%) |
Jun 15, 2018 | 52.13 | 51.18 | 51.38 | 1,680,177 | -0.75(-1.45%) | |
Jun 14, 2018 | 51.60 | 52.50 | 51.60 | 52.13 | 687,393 | +0.78(+1.52%) |
Jun 13, 2018 | 52.11 | 52.45 | 50.92 | 51.35 | 878,256 | -0.66(-1.26%) |
Jun 12, 2018 | 51.80 | 52.35 | 51.55 | 52.01 | 644,985 | +0.23(+0.45%) |
Jun 11, 2018 | 52.14 | 52.78 | 51.72 | 51.78 | 1,046,881 | -0.27(-0.51%) |
Jun 08, 2018 | 51.64 | 52.12 | 51.15 | 52.05 | 1,038,540 | +0.29(+0.57%) |
Jun 07, 2018 | 51.84 | 52.00 | 51.15 | 51.75 | 949,177 | +0.00(+0.00%) |
Jun 06, 2018 | 51.77 | 50.73 | 51.75 | 1,496,978 | +0.70(+1.37%) | |
Jun 05, 2018 | 50.36 | 51.10 | 50.15 | 51.05 | 1,685,163 | +0.74(+1.46%) |
Jun 04, 2018 | 50.03 | 50.46 | 49.44 | 50.31 | 1,192,209 | +0.47(+0.94%) |