Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 58.76 | 58.76 | 58.76 | 0 | -0.71(-1.19%) | |
Aug 30, 2018 | 59.27 | 59.63 | 59.17 | 59.47 | 992,093 | -0.13(-0.22%) |
Aug 29, 2018 | 59.40 | 59.80 | 58.98 | 59.60 | 1,236,490 | +0.70(+1.19%) |
Aug 28, 2018 | 59.14 | 59.52 | 58.66 | 58.89 | 738,769 | +0.13(+0.22%) |
Aug 27, 2018 | 58.57 | 58.87 | 58.49 | 58.76 | 626,927 | +0.37(+0.64%) |
Aug 24, 2018 | 58.44 | 58.63 | 58.24 | 58.39 | 518,197 | +0.17(+0.30%) |
Aug 23, 2018 | 58.69 | 58.69 | 58.16 | 58.22 | 975,246 | -0.62(-1.06%) |
Aug 22, 2018 | 58.06 | 58.88 | 58.03 | 58.84 | 569,626 | +0.74(+1.27%) |
Aug 21, 2018 | 58.43 | 58.69 | 58.04 | 58.11 | 766,769 | -0.15(-0.26%) |
Aug 20, 2018 | 58.11 | 58.35 | 57.95 | 58.26 | 462,660 | +0.14(+0.25%) |
Aug 17, 2018 | 57.32 | 58.21 | 57.27 | 58.11 | 809,029 | +1.00(+1.74%) |
Aug 16, 2018 | 56.89 | 57.24 | 56.84 | 57.12 | 412,592 | +0.42(+0.73%) |
Aug 15, 2018 | 56.75 | 56.89 | 56.58 | 56.70 | 671,741 | -0.52(-0.91%) |
Aug 14, 2018 | 56.78 | 57.25 | 56.78 | 57.22 | 594,257 | +0.59(+1.05%) |
Aug 13, 2018 | 56.36 | 56.79 | 56.36 | 56.63 | 606,111 | +0.11(+0.20%) |
Aug 10, 2018 | 56.76 | 56.96 | 56.32 | 56.51 | 778,063 | -0.75(-1.30%) |
Aug 09, 2018 | 56.97 | 57.32 | 56.97 | 57.26 | 472,585 | +0.29(+0.50%) |
Aug 08, 2018 | 56.50 | 57.14 | 56.44 | 56.97 | 526,710 | +0.53(+0.94%) |
Aug 07, 2018 | 57.07 | 57.33 | 56.23 | 56.44 | 711,774 | -0.50(-0.88%) |
Aug 06, 2018 | 56.97 | 57.12 | 56.88 | 56.94 | 348,451 | -0.04(-0.06%) |
Aug 03, 2018 | 56.81 | 57.04 | 56.71 | 56.98 | 432,691 | +0.16(+0.29%) |
Aug 02, 2018 | 56.43 | 56.97 | 56.31 | 56.81 | 453,125 | +0.01(+0.01%) |
Aug 01, 2018 | 57.00 | 57.12 | 56.61 | 56.81 | 475,952 | -0.03(-0.05%) |
Jul 31, 2018 | 56.76 | 56.92 | 56.27 | 56.84 | 706,043 | +0.32(+0.57%) |
Jul 30, 2018 | 56.59 | 56.78 | 56.50 | 56.51 | 431,312 | +0.11(+0.20%) |
Jul 27, 2018 | 56.48 | 56.57 | 56.24 | 56.40 | 312,163 | +0.11(+0.20%) |
Jul 26, 2018 | 56.52 | 56.52 | 56.14 | 56.29 | 368,686 | -0.18(-0.33%) |
Jul 25, 2018 | 56.02 | 56.50 | 56.00 | 56.47 | 500,386 | +0.50(+0.89%) |
Jul 24, 2018 | 56.05 | 56.41 | 55.88 | 55.98 | 475,482 | -0.06(-0.11%) |
Jul 23, 2018 | 55.88 | 56.07 | 55.76 | 56.04 | 303,727 | +0.11(+0.19%) |
Jul 20, 2018 | 55.84 | 55.98 | 55.68 | 55.93 | 354,958 | +0.59(+1.06%) |
Jul 19, 2018 | 55.73 | 55.84 | 55.25 | 55.35 | 375,813 | -0.59(-1.05%) |
Jul 18, 2018 | 55.73 | 55.99 | 55.67 | 55.93 | 387,543 | +0.29(+0.52%) |
Jul 17, 2018 | 55.81 | 55.86 | 55.54 | 55.64 | 335,870 | -0.20(-0.36%) |
Jul 16, 2018 | 55.50 | 55.97 | 55.50 | 55.84 | 362,965 | +0.34(+0.61%) |
Jul 13, 2018 | 55.52 | 55.59 | 55.28 | 55.50 | 319,069 | -0.01(-0.01%) |
Jul 12, 2018 | 55.41 | 55.64 | 55.15 | 55.51 | 397,334 | +0.54(+0.98%) |
Jul 11, 2018 | 55.32 | 55.60 | 54.88 | 54.97 | 463,159 | -0.59(-1.06%) |
Jul 10, 2018 | 55.52 | 55.64 | 55.35 | 55.56 | 458,876 | +0.07(+0.13%) |
Jul 09, 2018 | 55.51 | 55.71 | 55.42 | 55.49 | 620,258 | +0.28(+0.50%) |
Jul 06, 2018 | 54.84 | 55.30 | 54.80 | 55.21 | 481,413 | +0.35(+0.65%) |
Jul 05, 2018 | 54.92 | 55.01 | 54.67 | 54.86 | 415,681 | +0.08(+0.14%) |
Jul 03, 2018 | 54.78 | 54.78 | 54.78 | 0 | +0.39(+0.72%) | |
Jul 02, 2018 | 54.37 | 54.58 | 54.06 | 54.39 | 152,759 | -0.33(-0.61%) |
Jun 29, 2018 | 54.43 | 54.82 | 54.43 | 54.72 | 431,270 | +0.43(+0.80%) |
Jun 28, 2018 | 54.03 | 54.42 | 53.98 | 54.29 | 372,570 | +0.38(+0.71%) |
Jun 27, 2018 | 54.25 | 54.59 | 53.86 | 53.91 | 410,175 | -0.33(-0.61%) |
Jun 26, 2018 | 54.33 | 54.75 | 54.16 | 54.24 | 425,674 | -0.08(-0.16%) |
Jun 25, 2018 | 54.91 | 54.91 | 54.16 | 54.33 | 357,454 | -0.75(-1.36%) |
Jun 22, 2018 | 54.96 | 55.22 | 54.84 | 55.08 | 324,790 | +0.33(+0.60%) |
Jun 21, 2018 | 54.61 | 54.91 | 54.61 | 54.75 | 347,101 | +0.12(+0.22%) |
Jun 20, 2018 | 54.72 | 55.01 | 54.60 | 54.63 | 321,909 | +0.08(+0.14%) |
Jun 19, 2018 | 54.73 | 54.86 | 54.37 | 54.55 | 426,075 | -0.34(-0.62%) |
Jun 18, 2018 | 54.44 | 55.03 | 54.43 | 54.89 | 289,984 | +0.12(+0.22%) |
Jun 15, 2018 | 54.91 | 55.05 | 54.77 | 598,639 | -0.28(-0.51%) | |
Jun 14, 2018 | 55.62 | 55.67 | 54.95 | 55.05 | 476,031 | -0.43(-0.78%) |
Jun 13, 2018 | 55.48 | 55.67 | 55.30 | 55.49 | 335,048 | +0.18(+0.33%) |
Jun 12, 2018 | 55.52 | 55.57 | 55.15 | 55.30 | 369,390 | -0.13(-0.24%) |
Jun 11, 2018 | 55.77 | 55.81 | 55.36 | 55.44 | 376,968 | -0.47(-0.85%) |
Jun 08, 2018 | 55.75 | 55.95 | 55.52 | 55.91 | 296,819 | +0.28(+0.51%) |
Jun 07, 2018 | 55.57 | 55.82 | 55.44 | 55.63 | 359,824 | +0.22(+0.40%) |
Jun 06, 2018 | 55.66 | 55.32 | 55.41 | 397,481 | +0.38(+0.69%) | |
Jun 05, 2018 | 55.12 | 55.12 | 54.64 | 55.03 | 435,716 | -0.18(-0.32%) |
Jun 04, 2018 | 55.05 | 55.37 | 54.91 | 55.20 | 431,263 | +0.42(+0.76%) |