Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 55.48 | 55.48 | 55.48 | 0 | +0.04(+0.07%) | |
Aug 30, 2018 | 55.34 | 55.68 | 55.19 | 55.45 | 3,183,425 | -0.08(-0.14%) |
Aug 29, 2018 | 55.79 | 55.85 | 55.42 | 55.52 | 4,788,732 | -0.26(-0.46%) |
Aug 28, 2018 | 54.98 | 55.85 | 54.85 | 55.78 | 7,415,236 | +0.99(+1.80%) |
Aug 27, 2018 | 54.53 | 54.96 | 54.34 | 54.79 | 4,510,013 | +0.54(+1.00%) |
Aug 24, 2018 | 53.87 | 54.44 | 53.65 | 54.25 | 3,319,599 | +0.23(+0.42%) |
Aug 23, 2018 | 53.90 | 54.38 | 53.81 | 54.02 | 3,216,697 | +0.03(+0.05%) |
Aug 22, 2018 | 54.55 | 54.55 | 53.87 | 53.99 | 4,475,454 | -0.65(-1.20%) |
Aug 21, 2018 | 54.58 | 55.06 | 54.50 | 54.65 | 4,987,789 | +0.17(+0.31%) |
Aug 20, 2018 | 53.10 | 54.74 | 53.00 | 54.48 | 7,384,124 | +1.68(+3.18%) |
Aug 17, 2018 | 52.65 | 53.12 | 52.48 | 52.80 | 3,442,813 | +0.19(+0.36%) |
Aug 16, 2018 | 52.49 | 52.94 | 52.39 | 52.61 | 3,547,889 | +0.21(+0.40%) |
Aug 15, 2018 | 51.99 | 52.70 | 51.57 | 52.40 | 5,161,047 | +0.45(+0.86%) |
Aug 14, 2018 | 51.48 | 52.24 | 51.47 | 51.95 | 3,646,995 | +0.51(+1.00%) |
Aug 13, 2018 | 52.07 | 52.07 | 51.01 | 51.44 | 4,107,031 | -0.46(-0.90%) |
Aug 10, 2018 | 51.97 | 52.02 | 51.09 | 51.91 | 4,431,472 | -0.60(-1.14%) |
Aug 09, 2018 | 52.38 | 52.86 | 52.30 | 52.50 | 3,046,518 | +0.10(+0.20%) |
Aug 08, 2018 | 52.06 | 52.70 | 52.04 | 52.40 | 3,754,547 | +0.50(+0.97%) |
Aug 07, 2018 | 51.80 | 52.26 | 51.73 | 51.90 | 4,664,278 | +0.27(+0.51%) |
Aug 06, 2018 | 51.33 | 51.74 | 51.08 | 51.63 | 3,290,908 | +0.15(+0.29%) |
Aug 03, 2018 | 51.38 | 51.65 | 51.24 | 51.48 | 3,317,175 | +0.33(+0.65%) |
Aug 02, 2018 | 50.48 | 51.33 | 50.22 | 51.15 | 4,725,755 | +0.30(+0.60%) |
Aug 01, 2018 | 51.98 | 52.06 | 50.65 | 50.84 | 4,430,409 | -0.79(-1.53%) |
Jul 31, 2018 | 51.17 | 52.23 | 51.05 | 51.63 | 6,374,741 | +0.60(+1.17%) |
Jul 30, 2018 | 51.54 | 52.07 | 51.00 | 51.03 | 5,983,236 | -0.64(-1.23%) |
Jul 27, 2018 | 51.19 | 51.96 | 51.16 | 51.67 | 6,915,559 | +0.46(+0.89%) |
Jul 26, 2018 | 49.01 | 51.45 | 48.87 | 51.21 | 10,879,603 | +2.20(+4.49%) |
Jul 25, 2018 | 48.63 | 49.07 | 48.63 | 49.01 | 4,983,045 | +0.31(+0.64%) |
Jul 24, 2018 | 49.36 | 49.53 | 48.60 | 48.70 | 4,936,543 | -0.53(-1.07%) |
Jul 23, 2018 | 48.81 | 49.36 | 48.37 | 49.23 | 4,785,098 | +0.24(+0.48%) |
Jul 20, 2018 | 49.62 | 49.84 | 48.97 | 48.99 | 7,107,535 | -0.95(-1.91%) |
Jul 19, 2018 | 49.81 | 50.17 | 49.41 | 49.94 | 6,782,507 | +0.19(+0.38%) |
Jul 18, 2018 | 49.42 | 50.46 | 49.36 | 49.76 | 10,836,080 | +1.56(+3.25%) |
Jul 17, 2018 | 47.68 | 48.60 | 47.68 | 48.19 | 5,622,013 | +0.44(+0.93%) |
Jul 16, 2018 | 47.96 | 47.97 | 47.20 | 47.75 | 9,129,972 | -0.09(-0.20%) |
Jul 13, 2018 | 47.59 | 48.05 | 47.43 | 47.84 | 7,254,872 | +0.04(+0.08%) |
Jul 12, 2018 | 47.96 | 48.32 | 46.29 | 47.80 | 13,396,580 | +0.84(+1.79%) |
Jul 11, 2018 | 46.97 | 11,058,484 | -0.72(-1.50%) | |||
Jul 10, 2018 | 47.68 | 47.74 | 46.75 | 47.68 | 7,805,112 | +0.08(+0.18%) |
Jul 09, 2018 | 46.72 | 47.85 | 46.46 | 47.60 | 8,378,344 | +0.88(+1.88%) |
Jul 06, 2018 | 46.49 | 46.91 | 46.25 | 46.72 | 5,203,084 | +0.30(+0.65%) |
Jul 05, 2018 | 46.27 | 46.43 | 45.72 | 46.42 | 6,723,660 | +0.45(+0.98%) |
Jul 03, 2018 | 45.97 | 45.97 | 45.97 | 0 | -1.07(-2.28%) | |
Jul 02, 2018 | 46.41 | 47.27 | 46.09 | 47.04 | 8,807,915 | +0.36(+0.77%) |
Jun 29, 2018 | 46.94 | 47.41 | 46.65 | 46.68 | 7,114,179 | -0.24(-0.52%) |
Jun 28, 2018 | 46.95 | 47.13 | 46.22 | 46.93 | 7,292,322 | -0.08(-0.18%) |
Jun 27, 2018 | 48.09 | 48.23 | 46.83 | 47.01 | 9,588,603 | -1.11(-2.31%) |
Jun 26, 2018 | 48.56 | 48.64 | 47.98 | 48.12 | 5,104,680 | -0.23(-0.47%) |
Jun 25, 2018 | 49.27 | 49.57 | 47.79 | 48.35 | 8,009,597 | -1.33(-2.67%) |
Jun 22, 2018 | 50.41 | 50.88 | 49.40 | 49.68 | 11,727,619 | -0.95(-1.88%) |
Jun 21, 2018 | 50.70 | 51.18 | 50.32 | 50.63 | 5,100,967 | -0.10(-0.20%) |
Jun 20, 2018 | 50.89 | 51.44 | 50.61 | 50.74 | 4,819,177 | +0.06(+0.11%) |
Jun 19, 2018 | 51.20 | 51.30 | 50.25 | 50.68 | 6,187,615 | -0.96(-1.86%) |
Jun 18, 2018 | 51.57 | 51.88 | 51.17 | 51.64 | 6,192,138 | -0.36(-0.69%) |
Jun 15, 2018 | 52.00 | 51.73 | 52.00 | 8,622,542 | +0.26(+0.51%) | |
Jun 14, 2018 | 51.62 | 52.29 | 51.46 | 51.73 | 5,789,884 | +0.24(+0.46%) |
Jun 13, 2018 | 51.48 | 51.89 | 51.24 | 51.50 | 4,651,296 | +0.09(+0.18%) |
Jun 12, 2018 | 51.68 | 51.68 | 50.87 | 51.40 | 5,575,229 | -0.32(-0.62%) |
Jun 11, 2018 | 51.23 | 52.62 | 51.11 | 51.72 | 7,216,981 | +0.75(+1.48%) |
Jun 08, 2018 | 50.00 | 51.02 | 50.00 | 50.97 | 6,217,054 | +0.59(+1.18%) |
Jun 07, 2018 | 50.80 | 50.95 | 49.84 | 50.38 | 7,277,664 | -0.67(-1.31%) |
Jun 06, 2018 | 51.18 | 51.05 | 11,487,500 | -0.47(-0.91%) | ||
Jun 05, 2018 | 51.79 | 51.83 | 51.16 | 51.52 | 5,271,159 | -0.49(-0.94%) |
Jun 04, 2018 | 51.62 | 52.23 | 51.31 | 52.01 | 4,745,992 | +0.73(+1.41%) |