Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2018 | 55.90 | 55.90 | 55.90 | 0 | +0.15(+0.26%) | |
Aug 30, 2018 | 55.85 | 56.10 | 55.49 | 55.75 | 724,554 | -0.38(-0.68%) |
Aug 29, 2018 | 55.53 | 56.27 | 55.33 | 56.14 | 1,111,331 | +1.28(+2.33%) |
Aug 28, 2018 | 54.96 | 55.15 | 54.21 | 54.86 | 1,587,541 | -0.25(-0.45%) |
Aug 27, 2018 | 54.57 | 55.30 | 54.51 | 55.10 | 919,686 | +1.46(+2.71%) |
Aug 24, 2018 | 53.75 | 53.89 | 53.53 | 53.65 | 711,114 | +0.13(+0.24%) |
Aug 23, 2018 | 53.34 | 53.73 | 53.25 | 53.52 | 1,781,190 | -0.21(-0.38%) |
Aug 22, 2018 | 53.44 | 53.82 | 53.40 | 53.73 | 648,196 | +0.20(+0.37%) |
Aug 21, 2018 | 53.61 | 53.88 | 53.46 | 53.53 | 471,404 | -0.17(-0.31%) |
Aug 20, 2018 | 53.67 | 53.91 | 53.39 | 53.70 | 580,030 | -0.28(-0.51%) |
Aug 17, 2018 | 53.25 | 54.08 | 53.13 | 53.97 | 1,294,543 | +1.01(+1.91%) |
Aug 16, 2018 | 52.98 | 53.30 | 52.86 | 52.96 | 1,505,379 | +0.13(+0.24%) |
Aug 15, 2018 | 52.84 | 52.97 | 52.21 | 52.83 | 1,179,568 | -0.56(-1.05%) |
Aug 14, 2018 | 53.47 | 53.47 | 53.16 | 53.39 | 749,387 | +0.11(+0.20%) |
Aug 13, 2018 | 53.16 | 53.69 | 53.09 | 53.29 | 1,026,257 | -0.47(-0.88%) |
Aug 10, 2018 | 53.56 | 53.91 | 53.55 | 53.76 | 1,240,663 | -0.73(-1.34%) |
Aug 09, 2018 | 54.52 | 54.67 | 54.25 | 54.49 | 625,421 | +0.59(+1.10%) |
Aug 08, 2018 | 54.04 | 54.11 | 53.77 | 53.90 | 791,197 | -0.75(-1.37%) |
Aug 07, 2018 | 54.40 | 54.91 | 54.27 | 54.64 | 900,782 | +1.07(+2.00%) |
Aug 06, 2018 | 53.88 | 53.91 | 53.35 | 53.57 | 621,617 | -0.49(-0.91%) |
Aug 03, 2018 | 54.02 | 54.31 | 53.85 | 54.06 | 938,325 | -0.31(-0.58%) |
Aug 02, 2018 | 53.65 | 54.59 | 53.62 | 54.38 | 1,069,766 | +0.28(+0.51%) |
Aug 01, 2018 | 53.93 | 54.21 | 53.69 | 54.10 | 1,273,144 | +0.96(+1.81%) |
Jul 31, 2018 | 53.73 | 54.59 | 52.64 | 53.14 | 1,711,023 | +1.65(+3.21%) |
Jul 30, 2018 | 52.36 | 52.36 | 51.33 | 51.49 | 1,086,188 | -1.04(-1.99%) |
Jul 27, 2018 | 52.84 | 52.96 | 52.42 | 52.53 | 667,502 | -0.26(-0.48%) |
Jul 26, 2018 | 52.70 | 52.94 | 52.62 | 52.78 | 514,948 | +0.00(+0.00%) |
Jul 25, 2018 | 52.42 | 52.86 | 52.24 | 52.78 | 697,281 | +0.97(+1.88%) |
Jul 24, 2018 | 51.93 | 52.22 | 51.59 | 51.81 | 934,032 | -0.47(-0.90%) |
Jul 23, 2018 | 52.53 | 52.15 | 52.28 | 466,115 | +0.20(+0.38%) | |
Jul 20, 2018 | 51.93 | 52.50 | 51.79 | 52.09 | 967,605 | +0.31(+0.61%) |
Jul 19, 2018 | 51.87 | 52.01 | 51.64 | 51.77 | 600,175 | -0.43(-0.83%) |
Jul 18, 2018 | 52.31 | 52.31 | 51.90 | 52.20 | 640,803 | -0.55(-1.04%) |
Jul 17, 2018 | 52.41 | 53.14 | 52.39 | 52.75 | 817,465 | +0.35(+0.68%) |
Jul 16, 2018 | 52.48 | 52.62 | 52.33 | 52.40 | 454,284 | -0.04(-0.08%) |
Jul 13, 2018 | 52.61 | 52.09 | 52.44 | 884,426 | +1.08(+2.11%) | |
Jul 12, 2018 | 51.18 | 51.54 | 51.14 | 51.36 | 1,028,234 | +0.25(+0.48%) |
Jul 11, 2018 | 50.83 | 51.40 | 50.79 | 51.11 | 1,053,283 | +0.28(+0.54%) |
Jul 10, 2018 | 50.44 | 50.92 | 50.43 | 50.84 | 497,754 | +0.07(+0.14%) |
Jul 09, 2018 | 50.58 | 50.80 | 50.25 | 50.77 | 866,326 | +2.00(+4.09%) |
Jul 06, 2018 | 48.45 | 48.78 | 48.38 | 48.77 | 457,616 | +0.51(+1.06%) |
Jul 05, 2018 | 47.91 | 48.54 | 47.72 | 48.26 | 1,737,958 | -1.88(-3.75%) |
Jul 03, 2018 | 50.14 | 50.14 | 50.14 | 0 | +0.03(+0.06%) | |
Jul 02, 2018 | 49.58 | 50.13 | 49.46 | 50.11 | 488,008 | -0.31(-0.62%) |
Jun 29, 2018 | 50.53 | 50.77 | 50.36 | 50.42 | 1,064,875 | -0.43(-0.85%) |
Jun 28, 2018 | 50.59 | 50.99 | 50.36 | 50.86 | 1,305,818 | +1.39(+2.80%) |
Jun 27, 2018 | 49.73 | 50.61 | 49.47 | 49.47 | 1,319,989 | +0.29(+0.58%) |
Jun 26, 2018 | 49.14 | 49.50 | 48.89 | 49.18 | 648,490 | +0.46(+0.95%) |
Jun 25, 2018 | 49.15 | 49.18 | 48.42 | 48.72 | 657,222 | -0.83(-1.67%) |
Jun 22, 2018 | 49.09 | 49.85 | 48.99 | 49.55 | 1,195,141 | +1.13(+2.34%) |
Jun 21, 2018 | 48.79 | 48.86 | 48.09 | 48.42 | 774,055 | -0.33(-0.69%) |
Jun 20, 2018 | 48.18 | 49.09 | 47.97 | 48.75 | 1,302,229 | +1.30(+2.74%) |
Jun 19, 2018 | 47.23 | 47.47 | 46.76 | 47.45 | 723,903 | -0.13(-0.27%) |
Jun 18, 2018 | 47.71 | 47.71 | 47.24 | 47.58 | 790,823 | -0.74(-1.53%) |
Jun 15, 2018 | 48.45 | 48.33 | 48.32 | 528,584 | -0.01(-0.02%) | |
Jun 14, 2018 | 48.59 | 48.63 | 48.32 | 48.33 | 743,430 | -0.68(-1.38%) |
Jun 13, 2018 | 49.01 | 49.35 | 48.72 | 49.01 | 849,176 | -0.03(-0.06%) |
Jun 12, 2018 | 48.95 | 49.33 | 48.87 | 49.04 | 537,652 | -0.64(-1.29%) |
Jun 11, 2018 | 49.42 | 49.84 | 49.37 | 49.68 | 606,945 | +0.53(+1.08%) |
Jun 08, 2018 | 48.84 | 49.18 | 48.61 | 49.14 | 592,138 | +0.08(+0.16%) |
Jun 07, 2018 | 49.22 | 49.32 | 48.90 | 49.07 | 700,231 | -0.30(-0.60%) |
Jun 06, 2018 | 49.10 | 49.36 | 2,626,894 | +0.86(+1.76%) | ||
Jun 05, 2018 | 48.38 | 48.58 | 48.12 | 48.50 | 1,010,883 | +0.23(+0.47%) |
Jun 04, 2018 | 47.57 | 48.35 | 47.52 | 48.28 | 1,381,702 | +1.39(+2.96%) |