Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 60.68 | 60.68 | 60.68 | 0 | +0.02(+0.03%) | |
Aug 30, 2018 | 60.78 | 60.88 | 60.53 | 60.66 | 645,993 | -0.24(-0.39%) |
Aug 29, 2018 | 60.63 | 60.96 | 60.57 | 60.89 | 659,242 | +0.34(+0.57%) |
Aug 28, 2018 | 60.68 | 60.70 | 60.44 | 60.55 | 698,935 | +0.00(+0.00%) |
Aug 27, 2018 | 60.39 | 60.60 | 60.35 | 60.55 | 738,394 | +0.44(+0.74%) |
Aug 24, 2018 | 59.90 | 60.14 | 59.85 | 60.10 | 561,835 | +0.37(+0.62%) |
Aug 23, 2018 | 59.81 | 60.00 | 59.68 | 59.73 | 585,921 | -0.14(-0.23%) |
Aug 22, 2018 | 59.79 | 59.96 | 59.73 | 59.87 | 790,061 | +0.01(+0.02%) |
Aug 21, 2018 | 59.75 | 60.06 | 59.75 | 59.86 | 758,360 | +0.19(+0.32%) |
Aug 20, 2018 | 59.61 | 59.71 | 59.45 | 59.67 | 545,629 | +0.16(+0.27%) |
Aug 17, 2018 | 59.21 | 59.60 | 59.15 | 59.50 | 775,181 | +0.20(+0.34%) |
Aug 16, 2018 | 59.14 | 59.50 | 59.10 | 59.31 | 615,367 | +0.47(+0.80%) |
Aug 15, 2018 | 58.98 | 59.01 | 58.49 | 58.83 | 988,820 | -0.44(-0.74%) |
Aug 14, 2018 | 59.03 | 59.34 | 59.01 | 59.27 | 1,051,150 | +0.38(+0.65%) |
Aug 13, 2018 | 59.19 | 59.33 | 58.83 | 58.89 | 1,149,269 | -0.26(-0.45%) |
Aug 10, 2018 | 59.20 | 59.34 | 59.02 | 59.15 | 611,950 | -0.36(-0.61%) |
Aug 09, 2018 | 59.60 | 59.71 | 59.48 | 59.51 | 442,197 | -0.05(-0.08%) |
Aug 08, 2018 | 59.57 | 59.65 | 59.44 | 59.56 | 576,638 | -0.02(-0.03%) |
Aug 07, 2018 | 59.55 | 59.70 | 59.48 | 59.58 | 901,511 | +0.16(+0.28%) |
Aug 06, 2018 | 59.12 | 59.46 | 59.06 | 59.41 | 1,544,518 | +0.27(+0.46%) |
Aug 03, 2018 | 59.01 | 59.16 | 58.94 | 59.14 | 698,742 | +0.19(+0.32%) |
Aug 02, 2018 | 58.30 | 59.00 | 58.28 | 58.95 | 542,301 | +0.34(+0.59%) |
Aug 01, 2018 | 58.72 | 58.83 | 58.43 | 58.61 | 937,561 | -0.03(-0.05%) |
Jul 31, 2018 | 58.55 | 58.83 | 58.43 | 58.63 | 1,708,924 | +0.30(+0.51%) |
Jul 30, 2018 | 58.70 | 58.81 | 58.23 | 58.33 | 814,893 | -0.35(-0.60%) |
Jul 27, 2018 | 59.25 | 59.27 | 58.47 | 58.69 | 581,992 | -0.46(-0.78%) |
Jul 26, 2018 | 59.09 | 59.31 | 59.09 | 59.15 | 1,057,920 | -0.11(-0.18%) |
Jul 25, 2018 | 58.73 | 59.29 | 58.71 | 59.26 | 872,624 | +0.48(+0.82%) |
Jul 24, 2018 | 58.93 | 59.05 | 58.57 | 58.78 | 1,352,961 | +0.14(+0.23%) |
Jul 23, 2018 | 58.52 | 58.68 | 58.39 | 58.64 | 624,150 | +0.08(+0.14%) |
Jul 20, 2018 | 58.65 | 58.52 | 58.56 | 1,229,068 | -0.09(-0.15%) | |
Jul 19, 2018 | 58.62 | 58.78 | 58.48 | 58.65 | 520,953 | -0.15(-0.25%) |
Jul 18, 2018 | 58.68 | 58.81 | 58.54 | 58.80 | 654,556 | +0.15(+0.25%) |
Jul 17, 2018 | 58.23 | 58.73 | 58.12 | 58.65 | 658,189 | +0.25(+0.44%) |
Jul 16, 2018 | 58.52 | 58.54 | 58.29 | 58.40 | 1,157,922 | -0.12(-0.20%) |
Jul 13, 2018 | 58.44 | 58.60 | 58.32 | 58.52 | 767,269 | +0.05(+0.09%) |
Jul 12, 2018 | 58.27 | 58.47 | 58.10 | 58.46 | 626,924 | +0.47(+0.81%) |
Jul 11, 2018 | 58.05 | 58.24 | 57.91 | 57.99 | 994,814 | -0.40(-0.68%) |
Jul 10, 2018 | 58.39 | 58.46 | 58.22 | 58.39 | 2,841,167 | +0.12(+0.20%) |
Jul 09, 2018 | 57.98 | 58.27 | 57.96 | 58.27 | 706,866 | +0.54(+0.94%) |
Jul 06, 2018 | 57.27 | 57.81 | 57.18 | 57.73 | 671,285 | +0.50(+0.87%) |
Jul 05, 2018 | 57.05 | 57.24 | 56.79 | 57.23 | 1,267,782 | +0.47(+0.83%) |
Jul 03, 2018 | 56.75 | 56.75 | 56.75 | 0 | -0.19(-0.33%) | |
Jul 02, 2018 | 56.43 | 56.95 | 56.36 | 56.94 | 1,816,979 | +0.18(+0.32%) |
Jun 29, 2018 | 56.95 | 57.25 | 56.76 | 56.76 | 692,659 | +0.05(+0.08%) |
Jun 28, 2018 | 56.36 | 56.87 | 56.20 | 56.72 | 1,011,981 | +0.34(+0.60%) |
Jun 27, 2018 | 57.05 | 57.36 | 56.36 | 56.38 | 833,117 | -0.53(-0.93%) |
Jun 26, 2018 | 56.91 | 57.11 | 56.72 | 56.91 | 2,205,887 | +0.13(+0.22%) |
Jun 25, 2018 | 57.34 | 57.36 | 56.42 | 56.78 | 1,149,099 | -0.79(-1.37%) |
Jun 22, 2018 | 57.83 | 57.83 | 57.56 | 57.57 | 535,448 | +0.05(+0.08%) |
Jun 21, 2018 | 57.92 | 57.94 | 57.41 | 57.52 | 932,698 | -0.41(-0.70%) |
Jun 20, 2018 | 57.94 | 58.06 | 57.79 | 57.93 | 713,100 | +0.16(+0.28%) |
Jun 19, 2018 | 57.81 | 57.30 | 57.77 | 930,748 | -0.22(-0.37%) | |
Jun 18, 2018 | 57.69 | 57.99 | 57.58 | 57.98 | 837,249 | -0.05(-0.08%) |
Jun 15, 2018 | 58.08 | 57.65 | 58.03 | 787,276 | -0.06(-0.11%) | |
Jun 14, 2018 | 58.12 | 58.19 | 57.92 | 58.09 | 744,028 | +0.20(+0.34%) |
Jun 13, 2018 | 58.18 | 58.23 | 57.89 | 57.89 | 668,658 | -0.23(-0.40%) |
Jun 12, 2018 | 58.12 | 58.21 | 57.97 | 58.13 | 915,056 | +0.11(+0.19%) |
Jun 11, 2018 | 57.98 | 58.16 | 57.97 | 58.02 | 1,968,996 | +0.08(+0.14%) |
Jun 08, 2018 | 57.69 | 57.95 | 57.55 | 57.94 | 1,146,214 | +0.17(+0.30%) |
Jun 07, 2018 | 57.89 | 57.98 | 57.53 | 57.77 | 4,415,499 | -0.05(-0.08%) |
Jun 06, 2018 | 57.81 | 57.81 | 772,720 | +0.51(+0.88%) | ||
Jun 05, 2018 | 57.28 | 57.38 | 57.10 | 57.31 | 574,774 | +0.06(+0.11%) |
Jun 04, 2018 | 57.16 | 57.28 | 57.07 | 57.24 | 1,199,986 | +0.27(+0.48%) |