Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 56.83 | 56.83 | 56.83 | 0 | +0.15(+0.26%) | |
Aug 30, 2018 | 56.78 | 57.03 | 56.41 | 56.68 | 712,720 | -0.39(-0.68%) |
Aug 29, 2018 | 56.45 | 57.20 | 56.25 | 57.07 | 1,093,180 | +1.30(+2.33%) |
Aug 28, 2018 | 55.87 | 56.07 | 55.11 | 55.77 | 1,561,612 | -0.25(-0.45%) |
Aug 27, 2018 | 55.48 | 56.22 | 55.42 | 56.02 | 904,665 | +1.48(+2.71%) |
Aug 24, 2018 | 54.64 | 54.78 | 54.42 | 54.54 | 699,500 | +0.13(+0.24%) |
Aug 23, 2018 | 54.23 | 54.62 | 54.13 | 54.41 | 1,752,098 | -0.21(-0.38%) |
Aug 22, 2018 | 54.33 | 54.71 | 54.29 | 54.62 | 637,609 | +0.20(+0.37%) |
Aug 21, 2018 | 54.50 | 54.77 | 54.35 | 54.42 | 463,705 | -0.17(-0.31%) |
Aug 20, 2018 | 54.56 | 54.81 | 54.28 | 54.59 | 570,557 | -0.28(-0.51%) |
Aug 17, 2018 | 54.13 | 54.98 | 54.01 | 54.87 | 1,273,400 | +1.03(+1.91%) |
Aug 16, 2018 | 53.86 | 54.19 | 53.74 | 53.84 | 1,480,792 | +0.13(+0.24%) |
Aug 15, 2018 | 53.72 | 53.85 | 53.08 | 53.71 | 1,160,303 | -0.57(-1.05%) |
Aug 14, 2018 | 54.36 | 54.36 | 54.05 | 54.28 | 737,148 | +0.11(+0.20%) |
Aug 13, 2018 | 54.04 | 54.58 | 53.97 | 54.17 | 1,009,496 | -0.48(-0.88%) |
Aug 10, 2018 | 54.45 | 54.81 | 54.44 | 54.65 | 1,220,400 | -0.74(-1.34%) |
Aug 09, 2018 | 55.43 | 55.58 | 55.15 | 55.39 | 615,206 | +0.60(+1.10%) |
Aug 08, 2018 | 54.94 | 55.01 | 54.66 | 54.79 | 778,275 | -0.76(-1.37%) |
Aug 07, 2018 | 55.30 | 55.82 | 55.17 | 55.55 | 886,070 | +1.09(+2.00%) |
Aug 06, 2018 | 54.77 | 54.80 | 54.24 | 54.46 | 611,465 | -0.50(-0.91%) |
Aug 03, 2018 | 54.92 | 55.21 | 54.74 | 54.96 | 923,000 | -0.32(-0.58%) |
Aug 02, 2018 | 54.54 | 55.50 | 54.51 | 55.28 | 1,052,294 | +0.28(+0.51%) |
Aug 01, 2018 | 54.83 | 55.12 | 54.58 | 55.00 | 1,252,350 | +0.98(+1.81%) |
Jul 31, 2018 | 54.62 | 55.50 | 53.51 | 54.02 | 1,683,077 | +1.68(+3.21%) |
Jul 30, 2018 | 53.23 | 53.23 | 52.18 | 52.34 | 1,068,448 | -1.06(-1.99%) |
Jul 27, 2018 | 53.72 | 53.84 | 53.29 | 53.40 | 656,600 | -0.26(-0.48%) |
Jul 26, 2018 | 53.58 | 53.82 | 53.49 | 53.66 | 506,538 | +0.00(+0.00%) |
Jul 25, 2018 | 53.29 | 53.74 | 53.11 | 53.66 | 685,893 | +0.99(+1.88%) |
Jul 24, 2018 | 52.79 | 53.09 | 52.45 | 52.67 | 918,777 | -0.48(-0.90%) |
Jul 23, 2018 | 53.40 | 53.02 | 53.15 | 458,502 | +0.20(+0.38%) | |
Jul 20, 2018 | 52.79 | 53.38 | 52.65 | 52.95 | 951,802 | +0.32(+0.61%) |
Jul 19, 2018 | 52.73 | 52.88 | 52.50 | 52.63 | 590,373 | -0.44(-0.83%) |
Jul 18, 2018 | 53.18 | 53.18 | 52.76 | 53.07 | 630,337 | -0.56(-1.04%) |
Jul 17, 2018 | 53.28 | 54.02 | 53.26 | 53.63 | 804,114 | +0.36(+0.68%) |
Jul 16, 2018 | 53.35 | 53.49 | 53.20 | 53.27 | 446,865 | -0.04(-0.08%) |
Jul 13, 2018 | 53.48 | 52.96 | 53.31 | 869,981 | +1.10(+2.11%) | |
Jul 12, 2018 | 52.03 | 52.40 | 51.99 | 52.21 | 1,011,440 | +0.25(+0.48%) |
Jul 11, 2018 | 51.67 | 52.25 | 51.63 | 51.96 | 1,036,080 | +0.28(+0.54%) |
Jul 10, 2018 | 51.28 | 51.77 | 51.27 | 51.68 | 489,625 | +0.07(+0.14%) |
Jul 09, 2018 | 51.42 | 51.64 | 51.08 | 51.61 | 852,177 | +2.03(+4.09%) |
Jul 06, 2018 | 49.25 | 49.59 | 49.18 | 49.58 | 450,142 | +0.52(+1.06%) |
Jul 05, 2018 | 48.71 | 49.35 | 48.51 | 49.06 | 1,709,572 | -1.91(-3.75%) |
Jul 03, 2018 | 50.97 | 50.97 | 50.97 | 0 | +0.03(+0.06%) | |
Jul 02, 2018 | 50.40 | 50.96 | 50.28 | 50.94 | 480,038 | -0.32(-0.62%) |
Jun 29, 2018 | 51.37 | 51.61 | 51.20 | 51.26 | 1,047,483 | -0.44(-0.85%) |
Jun 28, 2018 | 51.43 | 51.84 | 51.20 | 51.70 | 1,284,491 | +1.41(+2.80%) |
Jun 27, 2018 | 50.56 | 51.45 | 50.29 | 50.29 | 1,298,430 | +0.29(+0.58%) |
Jun 26, 2018 | 49.96 | 50.32 | 49.70 | 50.00 | 637,899 | +0.47(+0.95%) |
Jun 25, 2018 | 49.97 | 50.00 | 49.22 | 49.53 | 646,488 | -0.84(-1.67%) |
Jun 22, 2018 | 49.90 | 50.68 | 49.80 | 50.37 | 1,175,621 | +1.15(+2.34%) |
Jun 21, 2018 | 49.60 | 49.67 | 48.89 | 49.22 | 761,413 | -0.34(-0.69%) |
Jun 20, 2018 | 48.98 | 49.90 | 48.77 | 49.56 | 1,280,960 | +1.32(+2.74%) |
Jun 19, 2018 | 48.01 | 48.26 | 47.54 | 48.24 | 712,080 | -0.13(-0.27%) |
Jun 18, 2018 | 48.50 | 48.50 | 48.02 | 48.37 | 777,907 | -0.75(-1.53%) |
Jun 15, 2018 | 49.25 | 49.13 | 49.12 | 519,951 | -0.01(-0.02%) | |
Jun 14, 2018 | 49.40 | 49.44 | 49.12 | 49.13 | 731,288 | -0.69(-1.38%) |
Jun 13, 2018 | 49.82 | 50.17 | 49.53 | 49.82 | 835,307 | -0.03(-0.06%) |
Jun 12, 2018 | 49.76 | 50.15 | 49.68 | 49.85 | 528,871 | -0.65(-1.29%) |
Jun 11, 2018 | 50.24 | 50.66 | 50.19 | 50.50 | 597,032 | +0.54(+1.08%) |
Jun 08, 2018 | 49.65 | 50.00 | 49.42 | 49.96 | 582,467 | +0.08(+0.16%) |
Jun 07, 2018 | 50.04 | 50.14 | 49.71 | 49.88 | 688,795 | -0.30(-0.60%) |
Jun 06, 2018 | 49.92 | 50.18 | 2,583,989 | +0.87(+1.76%) | ||
Jun 05, 2018 | 49.18 | 49.39 | 48.92 | 49.31 | 994,373 | +0.23(+0.47%) |
Jun 04, 2018 | 48.36 | 49.15 | 48.31 | 49.08 | 1,359,135 | +1.41(+2.96%) |