Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 52.06 | 52.06 | 52.06 | 0 | +0.01(+0.02%) | |
Aug 30, 2018 | 52.72 | 52.80 | 51.75 | 52.05 | 1,873,785 | -0.86(-1.63%) |
Aug 29, 2018 | 52.57 | 53.14 | 52.15 | 52.91 | 1,696,263 | +0.49(+0.94%) |
Aug 28, 2018 | 52.66 | 52.89 | 52.29 | 52.42 | 1,270,957 | -0.27(-0.50%) |
Aug 27, 2018 | 52.36 | 52.78 | 52.29 | 52.68 | 2,178,601 | +0.55(+1.05%) |
Aug 24, 2018 | 51.98 | 52.47 | 51.93 | 52.13 | 1,170,795 | +0.22(+0.42%) |
Aug 23, 2018 | 52.31 | 52.47 | 51.73 | 51.92 | 1,761,101 | -0.49(-0.94%) |
Aug 22, 2018 | 53.02 | 53.02 | 52.33 | 52.41 | 1,414,990 | -0.58(-1.09%) |
Aug 21, 2018 | 52.72 | 53.30 | 52.56 | 52.99 | 2,076,254 | +0.40(+0.77%) |
Aug 20, 2018 | 52.48 | 52.73 | 52.23 | 52.59 | 1,094,679 | +0.33(+0.64%) |
Aug 17, 2018 | 52.01 | 52.59 | 51.94 | 52.25 | 1,554,066 | +0.24(+0.45%) |
Aug 16, 2018 | 52.04 | 52.47 | 51.83 | 52.02 | 1,458,557 | +0.18(+0.34%) |
Aug 15, 2018 | 51.29 | 51.93 | 50.93 | 51.84 | 2,328,418 | +0.23(+0.44%) |
Aug 14, 2018 | 51.54 | 51.82 | 51.33 | 51.61 | 1,124,517 | +0.35(+0.69%) |
Aug 13, 2018 | 51.62 | 51.93 | 51.13 | 51.26 | 1,767,004 | -0.30(-0.59%) |
Aug 10, 2018 | 52.24 | 52.35 | 51.46 | 51.56 | 2,450,980 | -1.03(-1.96%) |
Aug 09, 2018 | 52.33 | 53.79 | 52.16 | 52.60 | 4,644,987 | +0.40(+0.77%) |
Aug 08, 2018 | 52.18 | 52.53 | 52.04 | 52.19 | 2,006,272 | -0.06(-0.11%) |
Aug 07, 2018 | 51.99 | 52.82 | 51.74 | 52.25 | 3,280,381 | +0.36(+0.70%) |
Aug 06, 2018 | 51.95 | 52.03 | 51.35 | 51.89 | 3,744,105 | -0.30(-0.58%) |
Aug 03, 2018 | 51.25 | 52.22 | 50.28 | 52.19 | 8,395,811 | +0.43(+0.83%) |
Aug 02, 2018 | 51.50 | 52.00 | 50.68 | 51.76 | 5,544,316 | +0.17(+0.32%) |
Aug 01, 2018 | 51.72 | 52.04 | 51.06 | 51.59 | 4,142,467 | -0.12(-0.23%) |
Jul 31, 2018 | 50.47 | 52.01 | 50.08 | 51.71 | 11,098,315 | +1.36(+2.71%) |
Jul 30, 2018 | 52.32 | 52.48 | 49.98 | 50.35 | 16,024,480 | -2.68(-5.05%) |
Jul 27, 2018 | 56.75 | 56.82 | 52.24 | 53.03 | 15,699,864 | -3.46(-6.12%) |
Jul 26, 2018 | 56.50 | 57.46 | 56.48 | 56.48 | 1,520,333 | +0.22(+0.38%) |
Jul 25, 2018 | 55.77 | 56.29 | 55.48 | 56.27 | 2,367,534 | +0.64(+1.15%) |
Jul 24, 2018 | 56.31 | 56.39 | 55.27 | 55.63 | 2,162,633 | -0.21(-0.37%) |
Jul 23, 2018 | 56.21 | 56.31 | 55.77 | 55.84 | 1,280,205 | -0.35(-0.63%) |
Jul 20, 2018 | 56.30 | 56.33 | 55.56 | 56.19 | 2,356,655 | -0.21(-0.37%) |
Jul 19, 2018 | 57.15 | 57.31 | 56.38 | 56.40 | 1,676,202 | -0.77(-1.34%) |
Jul 18, 2018 | 56.96 | 57.48 | 56.83 | 57.16 | 2,141,939 | +0.20(+0.34%) |
Jul 17, 2018 | 57.34 | 57.74 | 56.58 | 56.96 | 1,885,593 | -0.80(-1.38%) |
Jul 16, 2018 | 57.94 | 58.00 | 57.36 | 57.76 | 2,553,689 | -0.18(-0.31%) |
Jul 13, 2018 | 57.83 | 57.99 | 57.52 | 57.94 | 1,165,046 | -0.11(-0.19%) |
Jul 12, 2018 | 58.37 | 58.43 | 57.94 | 58.04 | 1,750,374 | -0.18(-0.30%) |
Jul 11, 2018 | 58.51 | 58.22 | 4,515,862 | +0.55(+0.95%) | ||
Jul 10, 2018 | 57.51 | 57.87 | 56.85 | 57.67 | 2,499,797 | +0.36(+0.63%) |
Jul 09, 2018 | 57.14 | 57.35 | 56.30 | 57.31 | 2,481,740 | +0.22(+0.38%) |
Jul 06, 2018 | 56.02 | 57.19 | 55.96 | 57.09 | 2,690,985 | +1.23(+2.20%) |
Jul 05, 2018 | 54.96 | 55.92 | 54.84 | 55.87 | 2,057,398 | +1.24(+2.26%) |
Jul 03, 2018 | 54.63 | 54.63 | 54.63 | 0 | -0.33(-0.61%) | |
Jul 02, 2018 | 54.95 | 55.27 | 54.49 | 54.96 | 1,799,471 | -0.24(-0.43%) |
Jun 29, 2018 | 55.71 | 54.79 | 55.20 | 2,480,495 | +0.09(+0.16%) | |
Jun 28, 2018 | 54.98 | 55.24 | 54.11 | 55.11 | 2,280,434 | +0.41(+0.75%) |
Jun 27, 2018 | 55.12 | 55.56 | 54.63 | 54.70 | 2,536,547 | -0.15(-0.27%) |
Jun 26, 2018 | 55.09 | 55.24 | 54.38 | 54.84 | 2,457,640 | -0.37(-0.68%) |
Jun 25, 2018 | 55.60 | 55.93 | 54.60 | 55.22 | 3,313,972 | -0.45(-0.81%) |
Jun 22, 2018 | 55.75 | 55.90 | 55.34 | 55.67 | 6,028,938 | +0.29(+0.53%) |
Jun 21, 2018 | 56.82 | 57.11 | 55.22 | 55.37 | 3,706,515 | -1.77(-3.09%) |
Jun 20, 2018 | 55.96 | 57.44 | 55.96 | 57.14 | 4,148,625 | +1.71(+3.08%) |
Jun 19, 2018 | 54.70 | 55.71 | 54.54 | 55.43 | 3,544,915 | +0.15(+0.27%) |
Jun 18, 2018 | 54.98 | 55.91 | 54.92 | 55.29 | 4,097,348 | +0.20(+0.36%) |
Jun 15, 2018 | 55.33 | 54.12 | 55.09 | 4,767,390 | +0.97(+1.80%) | |
Jun 14, 2018 | 53.60 | 54.33 | 53.59 | 54.12 | 3,003,418 | +0.84(+1.58%) |
Jun 13, 2018 | 53.12 | 54.01 | 52.58 | 53.27 | 7,094,764 | +1.85(+3.59%) |
Jun 12, 2018 | 51.27 | 51.50 | 51.01 | 51.43 | 2,020,717 | +0.38(+0.75%) |
Jun 11, 2018 | 50.14 | 51.40 | 50.12 | 51.04 | 4,641,023 | +0.84(+1.68%) |
Jun 08, 2018 | 50.07 | 50.49 | 50.01 | 50.20 | 2,021,833 | +0.12(+0.24%) |
Jun 07, 2018 | 49.83 | 50.66 | 49.63 | 50.08 | 4,540,487 | +0.54(+1.09%) |
Jun 06, 2018 | 49.70 | 49.54 | 4,465,998 | +0.40(+0.82%) | ||
Jun 05, 2018 | 49.21 | 49.34 | 48.80 | 49.14 | 2,293,269 | +0.12(+0.24%) |
Jun 04, 2018 | 49.01 | 49.09 | 48.87 | 49.02 | 2,498,596 | +0.13(+0.26%) |