Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 55.07 | 55.07 | 55.07 | 0 | +0.20(+0.36%) | |
Aug 30, 2018 | 55.19 | 55.19 | 54.87 | 54.87 | 7,454 | -0.25(-0.45%) |
Aug 29, 2018 | 55.13 | 55.23 | 55.07 | 55.12 | 11,631 | -0.06(-0.11%) |
Aug 28, 2018 | 54.61 | 55.18 | 54.50 | 55.18 | 14,317 | +0.68(+1.24%) |
Aug 27, 2018 | 54.80 | 54.80 | 54.23 | 54.51 | 16,091 | -0.20(-0.37%) |
Aug 24, 2018 | 54.28 | 54.71 | 54.11 | 54.71 | 17,538 | +0.26(+0.48%) |
Aug 23, 2018 | 54.43 | 54.53 | 54.37 | 54.45 | 44,973 | -0.03(-0.06%) |
Aug 22, 2018 | 54.78 | 54.78 | 54.28 | 54.48 | 13,321 | -0.42(-0.77%) |
Aug 21, 2018 | 55.15 | 55.15 | 54.74 | 54.90 | 13,644 | -0.30(-0.55%) |
Aug 20, 2018 | 55.47 | 55.61 | 55.11 | 55.21 | 88,675 | -0.14(-0.26%) |
Aug 17, 2018 | 54.66 | 55.35 | 54.66 | 55.35 | 193,629 | +0.59(+1.08%) |
Aug 16, 2018 | 54.36 | 54.76 | 54.24 | 54.76 | 225,099 | +0.34(+0.62%) |
Aug 15, 2018 | 53.90 | 54.53 | 53.90 | 54.42 | 59,940 | +0.67(+1.24%) |
Aug 14, 2018 | 53.38 | 53.93 | 53.38 | 53.76 | 10,266 | +0.31(+0.58%) |
Aug 13, 2018 | 53.16 | 53.44 | 53.16 | 53.44 | 15,384 | +0.08(+0.14%) |
Aug 10, 2018 | 53.82 | 53.95 | 53.33 | 53.37 | 13,272 | -0.51(-0.94%) |
Aug 09, 2018 | 53.72 | 53.97 | 53.72 | 53.87 | 8,253 | +0.14(+0.27%) |
Aug 08, 2018 | 53.86 | 53.98 | 53.73 | 53.73 | 27,458 | -0.36(-0.67%) |
Aug 07, 2018 | 53.88 | 54.10 | 53.66 | 54.09 | 22,379 | +0.22(+0.42%) |
Aug 06, 2018 | 53.72 | 54.11 | 53.72 | 53.87 | 21,606 | +0.07(+0.13%) |
Aug 03, 2018 | 52.85 | 53.80 | 52.85 | 53.80 | 11,613 | +0.96(+1.82%) |
Aug 02, 2018 | 52.85 | 53.06 | 52.77 | 52.84 | 24,899 | -0.41(-0.78%) |
Aug 01, 2018 | 52.59 | 53.26 | 52.31 | 53.25 | 168,806 | +0.21(+0.39%) |
Jul 31, 2018 | 52.24 | 53.26 | 52.24 | 53.04 | 9,930 | +0.93(+1.79%) |
Jul 30, 2018 | 52.06 | 52.24 | 51.60 | 52.11 | 13,443 | +0.11(+0.20%) |
Jul 27, 2018 | 53.02 | 53.02 | 51.80 | 52.00 | 14,101 | -0.83(-1.57%) |
Jul 26, 2018 | 52.80 | 53.00 | 52.80 | 52.83 | 8,891 | +0.08(+0.15%) |
Jul 25, 2018 | 52.39 | 53.03 | 51.81 | 52.75 | 22,257 | +0.34(+0.64%) |
Jul 24, 2018 | 52.33 | 52.46 | 52.07 | 52.41 | 5,294 | -0.20(-0.38%) |
Jul 23, 2018 | 52.68 | 52.73 | 52.44 | 52.62 | 9,334 | -0.17(-0.32%) |
Jul 20, 2018 | 52.96 | 52.99 | 52.50 | 52.78 | 20,047 | -0.27(-0.51%) |
Jul 19, 2018 | 52.41 | 53.32 | 52.41 | 53.05 | 14,082 | +0.63(+1.21%) |
Jul 18, 2018 | 52.57 | 52.61 | 52.24 | 52.42 | 43,885 | -0.21(-0.40%) |
Jul 17, 2018 | 53.27 | 53.36 | 52.62 | 52.63 | 21,025 | -0.69(-1.30%) |
Jul 16, 2018 | 53.32 | 53.34 | 53.00 | 53.32 | 16,599 | -0.09(-0.17%) |
Jul 13, 2018 | 54.01 | 54.01 | 53.41 | 53.42 | 26,258 | -0.29(-0.53%) |
Jul 12, 2018 | 53.78 | 53.92 | 53.68 | 53.70 | 9,559 | -0.08(-0.14%) |
Jul 11, 2018 | 53.67 | 54.00 | 53.67 | 53.78 | 11,211 | +0.09(+0.17%) |
Jul 10, 2018 | 53.68 | 53.86 | 53.49 | 53.69 | 13,558 | +0.17(+0.32%) |
Jul 09, 2018 | 54.18 | 54.18 | 53.31 | 53.52 | 9,727 | -0.66(-1.21%) |
Jul 06, 2018 | 54.08 | 54.22 | 53.99 | 54.18 | 8,374 | +0.26(+0.49%) |
Jul 05, 2018 | 53.46 | 53.92 | 53.22 | 53.92 | 19,515 | +0.57(+1.08%) |
Jul 03, 2018 | 53.34 | 53.34 | 53.34 | 0 | +0.50(+0.94%) | |
Jul 02, 2018 | 53.09 | 53.16 | 52.29 | 52.84 | 33,868 | -0.36(-0.68%) |
Jun 29, 2018 | 53.43 | 52.99 | 53.21 | 12,493 | +0.08(+0.14%) | |
Jun 28, 2018 | 52.40 | 53.16 | 52.40 | 53.13 | 10,925 | +0.66(+1.25%) |
Jun 27, 2018 | 52.84 | 52.91 | 52.45 | 52.47 | 6,220 | -0.24(-0.45%) |
Jun 26, 2018 | 52.53 | 52.93 | 52.53 | 52.71 | 22,312 | +0.14(+0.27%) |
Jun 25, 2018 | 52.37 | 52.65 | 52.23 | 52.57 | 15,215 | +0.18(+0.35%) |
Jun 22, 2018 | 52.07 | 52.46 | 52.07 | 52.38 | 7,687 | +0.35(+0.67%) |
Jun 21, 2018 | 51.67 | 52.07 | 51.67 | 52.03 | 19,458 | +0.28(+0.55%) |
Jun 20, 2018 | 51.16 | 51.75 | 51.05 | 51.75 | 9,216 | +0.71(+1.39%) |
Jun 19, 2018 | 50.72 | 51.38 | 50.72 | 51.04 | 8,248 | -0.02(-0.03%) |
Jun 18, 2018 | 51.01 | 51.31 | 50.74 | 51.05 | 13,042 | -0.21(-0.41%) |
Jun 15, 2018 | 51.72 | 51.28 | 51.26 | 17,348 | -0.02(-0.03%) | |
Jun 14, 2018 | 50.85 | 51.55 | 50.85 | 51.28 | 12,500 | +0.57(+1.12%) |
Jun 13, 2018 | 51.63 | 51.84 | 50.66 | 50.71 | 13,575 | -0.84(-1.62%) |
Jun 12, 2018 | 51.15 | 51.78 | 51.15 | 51.55 | 14,981 | +0.23(+0.44%) |
Jun 11, 2018 | 51.29 | 51.35 | 51.16 | 51.32 | 8,779 | -0.06(-0.12%) |
Jun 08, 2018 | 51.15 | 51.54 | 51.15 | 51.38 | 10,537 | +0.24(+0.47%) |
Jun 07, 2018 | 50.98 | 51.30 | 50.80 | 51.15 | 23,084 | +0.08(+0.17%) |
Jun 06, 2018 | 50.74 | 51.06 | 10,129 | -0.01(-0.02%) | ||
Jun 05, 2018 | 51.45 | 51.58 | 51.01 | 51.07 | 46,459 | -0.25(-0.48%) |
Jun 04, 2018 | 50.94 | 51.34 | 50.80 | 51.32 | 35,043 | +0.46(+0.89%) |