Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 60.81 | 60.81 | 60.81 | 0 | +0.64(+1.06%) | |
Aug 30, 2018 | 58.98 | 60.34 | 58.98 | 60.18 | 3,386,182 | +0.72(+1.22%) |
Aug 29, 2018 | 60.53 | 60.54 | 58.58 | 59.45 | 3,491,434 | -1.18(-1.94%) |
Aug 28, 2018 | 60.91 | 61.12 | 60.06 | 60.63 | 2,878,470 | +0.02(+0.03%) |
Aug 27, 2018 | 62.50 | 62.73 | 60.43 | 60.61 | 3,663,691 | -1.55(-2.49%) |
Aug 24, 2018 | 61.96 | 62.47 | 61.07 | 62.16 | 3,991,970 | +0.12(+0.20%) |
Aug 23, 2018 | 60.91 | 62.28 | 60.39 | 62.04 | 4,085,411 | +1.28(+2.10%) |
Aug 22, 2018 | 62.44 | 63.20 | 60.59 | 60.76 | 6,403,082 | -0.89(-1.45%) |
Aug 21, 2018 | 59.36 | 61.77 | 58.05 | 61.65 | 15,617,825 | +1.04(+1.71%) |
Aug 20, 2018 | 59.39 | 61.01 | 59.19 | 60.61 | 7,301,044 | +1.85(+3.15%) |
Aug 17, 2018 | 57.98 | 59.08 | 57.75 | 58.76 | 4,269,185 | +1.30(+2.26%) |
Aug 16, 2018 | 57.68 | 57.82 | 55.85 | 57.46 | 4,469,844 | +0.28(+0.48%) |
Aug 15, 2018 | 59.73 | 59.73 | 56.15 | 57.18 | 7,157,345 | -3.49(-5.75%) |
Aug 14, 2018 | 59.22 | 60.92 | 58.95 | 60.67 | 5,694,978 | +1.93(+3.28%) |
Aug 13, 2018 | 58.62 | 59.31 | 58.14 | 58.75 | 4,497,888 | +0.58(+1.00%) |
Aug 10, 2018 | 57.46 | 58.78 | 56.99 | 58.16 | 3,599,629 | +0.42(+0.73%) |
Aug 09, 2018 | 57.38 | 58.04 | 57.12 | 57.74 | 2,388,892 | +0.53(+0.93%) |
Aug 08, 2018 | 56.17 | 57.56 | 56.12 | 57.21 | 2,913,311 | +1.01(+1.81%) |
Aug 07, 2018 | 56.09 | 56.33 | 55.48 | 56.19 | 2,226,394 | +0.45(+0.80%) |
Aug 06, 2018 | 55.50 | 55.85 | 54.88 | 55.75 | 3,325,032 | +0.16(+0.29%) |
Aug 03, 2018 | 55.46 | 56.45 | 54.94 | 55.59 | 2,396,587 | +0.32(+0.58%) |
Aug 02, 2018 | 54.34 | 55.36 | 53.57 | 55.26 | 3,883,678 | +1.09(+2.01%) |
Aug 01, 2018 | 56.59 | 56.88 | 53.96 | 54.17 | 3,627,328 | -2.61(-4.60%) |
Jul 31, 2018 | 56.85 | 57.35 | 56.62 | 56.79 | 2,289,579 | +0.10(+0.18%) |
Jul 30, 2018 | 55.92 | 56.75 | 55.76 | 56.69 | 2,000,128 | +0.94(+1.68%) |
Jul 27, 2018 | 56.76 | 57.45 | 55.37 | 55.75 | 2,296,940 | -0.86(-1.52%) |
Jul 26, 2018 | 57.17 | 58.15 | 56.22 | 56.61 | 2,123,453 | -0.18(-0.31%) |
Jul 25, 2018 | 55.92 | 56.96 | 55.80 | 56.79 | 2,089,756 | +0.79(+1.41%) |
Jul 24, 2018 | 57.00 | 57.36 | 55.58 | 55.99 | 2,212,701 | -0.90(-1.58%) |
Jul 23, 2018 | 56.72 | 57.42 | 55.90 | 56.89 | 2,443,492 | +0.28(+0.49%) |
Jul 20, 2018 | 56.99 | 57.71 | 56.32 | 56.62 | 4,026,730 | -0.60(-1.05%) |
Jul 19, 2018 | 55.79 | 57.53 | 55.75 | 57.22 | 6,490,997 | +1.61(+2.90%) |
Jul 18, 2018 | 54.67 | 55.67 | 54.23 | 55.60 | 3,174,728 | +1.08(+1.97%) |
Jul 17, 2018 | 54.07 | 54.85 | 53.57 | 54.53 | 3,503,025 | +0.22(+0.40%) |
Jul 16, 2018 | 53.34 | 54.52 | 52.57 | 54.31 | 4,515,893 | +1.17(+2.20%) |
Jul 13, 2018 | 53.39 | 54.41 | 53.01 | 53.14 | 3,638,929 | -0.19(-0.36%) |
Jul 12, 2018 | 54.08 | 54.08 | 52.43 | 53.33 | 4,802,950 | -0.63(-1.17%) |
Jul 11, 2018 | 54.43 | 54.62 | 53.41 | 53.96 | 2,670,748 | -0.78(-1.43%) |
Jul 10, 2018 | 54.47 | 55.16 | 54.19 | 54.75 | 2,217,235 | +0.12(+0.23%) |
Jul 09, 2018 | 55.38 | 55.51 | 54.13 | 54.63 | 3,398,495 | -0.25(-0.45%) |
Jul 06, 2018 | 54.97 | 55.46 | 54.36 | 54.87 | 2,716,586 | -0.52(-0.94%) |
Jul 05, 2018 | 55.74 | 55.81 | 54.96 | 55.39 | 2,384,504 | -0.11(-0.19%) |
Jul 03, 2018 | 55.50 | 55.50 | 55.50 | 0 | +0.67(+1.22%) | |
Jul 02, 2018 | 55.58 | 55.63 | 54.13 | 54.83 | 4,358,950 | -1.21(-2.15%) |
Jun 29, 2018 | 57.37 | 57.68 | 55.99 | 56.04 | 3,528,932 | -0.62(-1.10%) |
Jun 28, 2018 | 56.37 | 57.25 | 55.75 | 56.66 | 3,316,951 | -0.03(-0.05%) |
Jun 27, 2018 | 57.31 | 58.23 | 56.58 | 56.69 | 3,111,989 | -0.44(-0.77%) |
Jun 26, 2018 | 56.32 | 57.50 | 56.12 | 57.13 | 3,377,044 | +1.07(+1.91%) |
Jun 25, 2018 | 56.78 | 57.09 | 55.59 | 56.06 | 4,094,478 | -0.70(-1.23%) |
Jun 22, 2018 | 59.61 | 59.61 | 56.52 | 56.76 | 4,983,925 | -2.68(-4.51%) |
Jun 21, 2018 | 58.58 | 59.90 | 58.55 | 59.45 | 3,375,333 | +0.67(+1.14%) |
Jun 20, 2018 | 58.35 | 58.98 | 57.48 | 58.78 | 3,236,628 | +0.85(+1.47%) |
Jun 19, 2018 | 56.75 | 57.92 | 56.26 | 57.92 | 5,523,858 | +0.78(+1.37%) |
Jun 18, 2018 | 56.64 | 57.69 | 56.52 | 57.14 | 4,870,313 | +0.25(+0.45%) |
Jun 15, 2018 | 57.05 | 56.33 | 56.89 | 5,645,329 | +0.55(+0.98%) | |
Jun 14, 2018 | 57.27 | 57.95 | 56.01 | 56.33 | 7,715,854 | -1.88(-3.22%) |
Jun 13, 2018 | 60.00 | 60.33 | 58.12 | 58.21 | 7,270,453 | -2.00(-3.32%) |
Jun 12, 2018 | 59.89 | 61.44 | 59.22 | 60.21 | 5,090,496 | +0.56(+0.94%) |
Jun 11, 2018 | 59.38 | 60.16 | 59.12 | 59.64 | 4,018,655 | +0.34(+0.57%) |
Jun 08, 2018 | 58.93 | 59.35 | 58.33 | 59.31 | 5,695,158 | -0.05(-0.08%) |
Jun 07, 2018 | 58.65 | 60.14 | 58.37 | 59.35 | 6,927,100 | +1.20(+2.06%) |
Jun 06, 2018 | 58.23 | 58.16 | 6,147,630 | +1.00(+1.75%) | ||
Jun 05, 2018 | 54.66 | 57.72 | 54.66 | 57.16 | 8,835,966 | +2.58(+4.72%) |
Jun 04, 2018 | 52.45 | 54.78 | 52.25 | 54.58 | 6,361,700 | +2.43(+4.67%) |