Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 54.99 | 55.43 | 54.92 | 55.41 | 1,113,923 | +0.45(+0.82%) |
Sep 27, 2018 | 55.37 | 55.54 | 54.90 | 54.96 | 932,342 | -0.48(-0.86%) |
Sep 26, 2018 | 55.25 | 55.87 | 55.04 | 55.44 | 1,298,519 | +0.36(+0.66%) |
Sep 25, 2018 | 55.35 | 55.67 | 55.02 | 55.07 | 947,420 | -0.08(-0.15%) |
Sep 24, 2018 | 56.02 | 56.11 | 54.96 | 55.16 | 1,472,447 | -0.88(-1.57%) |
Sep 21, 2018 | 55.95 | 56.36 | 55.80 | 56.03 | 2,130,662 | +0.35(+0.64%) |
Sep 20, 2018 | 55.18 | 55.78 | 55.13 | 55.68 | 1,091,195 | +0.63(+1.14%) |
Sep 19, 2018 | 55.60 | 55.78 | 54.87 | 55.05 | 1,086,347 | -0.68(-1.22%) |
Sep 18, 2018 | 55.74 | 55.85 | 55.14 | 55.74 | 1,224,505 | -0.07(-0.13%) |
Sep 17, 2018 | 55.65 | 56.00 | 55.43 | 55.81 | 987,644 | +0.23(+0.42%) |
Sep 14, 2018 | 55.46 | 55.75 | 55.12 | 55.58 | 1,109,958 | +0.09(+0.17%) |
Sep 13, 2018 | 55.41 | 55.49 | 54.83 | 55.48 | 902,352 | +0.02(+0.03%) |
Sep 12, 2018 | 55.01 | 55.61 | 54.93 | 55.46 | 1,291,919 | +0.40(+0.73%) |
Sep 11, 2018 | 54.63 | 55.12 | 54.30 | 55.06 | 1,230,202 | +0.49(+0.89%) |
Sep 10, 2018 | 55.06 | 55.32 | 54.55 | 54.58 | 1,001,606 | -0.20(-0.36%) |
Sep 07, 2018 | 53.97 | 55.01 | 53.92 | 54.77 | 1,438,799 | +0.53(+0.98%) |
Sep 06, 2018 | 53.66 | 54.40 | 53.41 | 54.24 | 1,398,568 | +0.39(+0.73%) |
Sep 05, 2018 | 52.54 | 53.95 | 52.42 | 53.85 | 2,140,557 | +1.14(+2.16%) |
Sep 04, 2018 | 52.33 | 53.23 | 52.32 | 52.71 | 1,238,310 | -0.09(-0.18%) |
Aug 31, 2018 | 52.80 | 52.80 | 52.80 | 0 | +0.19(+0.35%) | |
Aug 30, 2018 | 52.73 | 53.06 | 52.52 | 52.62 | 621,861 | -0.11(-0.21%) |
Aug 29, 2018 | 52.82 | 52.95 | 52.38 | 52.73 | 709,053 | +0.05(+0.09%) |
Aug 28, 2018 | 52.73 | 53.29 | 52.53 | 52.68 | 902,316 | +0.23(+0.44%) |
Aug 27, 2018 | 52.77 | 52.86 | 52.01 | 52.45 | 699,915 | -0.12(-0.23%) |
Aug 24, 2018 | 52.74 | 52.75 | 52.45 | 52.57 | 1,032,275 | -0.18(-0.34%) |
Aug 23, 2018 | 52.50 | 52.88 | 52.37 | 52.75 | 771,245 | +0.15(+0.28%) |
Aug 22, 2018 | 52.97 | 52.99 | 52.47 | 52.60 | 998,835 | -0.40(-0.76%) |
Aug 21, 2018 | 53.60 | 53.76 | 52.66 | 53.00 | 1,651,355 | -0.78(-1.46%) |
Aug 20, 2018 | 53.48 | 54.01 | 53.47 | 53.78 | 3,243,189 | +0.45(+0.84%) |
Aug 17, 2018 | 53.06 | 53.47 | 52.99 | 53.34 | 1,415,976 | +0.28(+0.53%) |
Aug 16, 2018 | 52.40 | 53.15 | 52.33 | 53.06 | 1,104,192 | +0.74(+1.41%) |
Aug 15, 2018 | 51.82 | 52.40 | 51.61 | 52.32 | 1,272,209 | +0.57(+1.10%) |
Aug 14, 2018 | 52.05 | 52.38 | 51.71 | 51.75 | 1,744,563 | -0.21(-0.40%) |
Aug 13, 2018 | 52.00 | 52.13 | 51.60 | 51.96 | 1,437,725 | +0.14(+0.27%) |
Aug 10, 2018 | 51.69 | 52.29 | 51.63 | 51.82 | 920,027 | +0.16(+0.31%) |
Aug 09, 2018 | 51.91 | 52.11 | 51.38 | 51.66 | 2,474,250 | -0.34(-0.66%) |
Aug 08, 2018 | 52.37 | 52.57 | 51.97 | 52.00 | 1,804,536 | -0.49(-0.94%) |
Aug 07, 2018 | 53.09 | 53.14 | 52.26 | 52.50 | 2,488,776 | -0.92(-1.72%) |
Aug 06, 2018 | 53.07 | 53.57 | 52.95 | 53.42 | 1,416,576 | +0.27(+0.51%) |
Aug 03, 2018 | 53.03 | 53.95 | 52.99 | 53.15 | 1,852,533 | +0.35(+0.67%) |
Aug 02, 2018 | 51.72 | 53.52 | 51.37 | 52.79 | 3,398,621 | +1.52(+2.97%) |
Aug 01, 2018 | 51.89 | 51.89 | 50.69 | 51.27 | 2,777,219 | -0.70(-1.34%) |
Jul 31, 2018 | 51.40 | 52.29 | 51.08 | 51.97 | 2,492,289 | +0.57(+1.10%) |
Jul 30, 2018 | 51.26 | 51.75 | 51.00 | 51.40 | 1,577,994 | -0.07(-0.13%) |
Jul 27, 2018 | 51.26 | 51.65 | 51.07 | 51.47 | 1,483,467 | +0.05(+0.09%) |
Jul 26, 2018 | 51.20 | 51.60 | 50.91 | 51.42 | 1,333,888 | +0.33(+0.65%) |
Jul 25, 2018 | 50.84 | 51.14 | 50.28 | 51.08 | 1,995,198 | +0.26(+0.51%) |
Jul 24, 2018 | 50.64 | 51.09 | 50.31 | 50.82 | 1,355,072 | -0.09(-0.18%) |
Jul 23, 2018 | 51.16 | 51.30 | 50.64 | 50.92 | 1,156,752 | -0.20(-0.38%) |
Jul 20, 2018 | 50.25 | 51.16 | 50.20 | 51.11 | 2,634,061 | +0.78(+1.55%) |
Jul 19, 2018 | 50.01 | 50.68 | 49.41 | 50.33 | 1,736,649 | +0.33(+0.65%) |
Jul 18, 2018 | 50.70 | 50.90 | 49.75 | 50.01 | 2,482,835 | -0.91(-1.79%) |
Jul 17, 2018 | 51.01 | 51.24 | 50.82 | 50.92 | 1,833,883 | -0.09(-0.18%) |
Jul 16, 2018 | 51.99 | 51.99 | 50.91 | 51.01 | 2,601,425 | -0.95(-1.82%) |
Jul 13, 2018 | 51.13 | 52.00 | 51.05 | 51.96 | 2,089,342 | +0.89(+1.75%) |
Jul 12, 2018 | 50.81 | 51.18 | 50.59 | 51.07 | 2,276,451 | +0.25(+0.49%) |
Jul 11, 2018 | 50.94 | 51.05 | 50.51 | 50.81 | 2,690,264 | +0.18(+0.35%) |
Jul 10, 2018 | 49.69 | 50.71 | 49.42 | 50.64 | 2,275,431 | +0.95(+1.91%) |
Jul 09, 2018 | 50.54 | 50.74 | 49.64 | 49.69 | 2,289,232 | -1.12(-2.21%) |
Jul 06, 2018 | 50.59 | 50.90 | 50.40 | 50.81 | 2,093,213 | +0.33(+0.64%) |
Jul 05, 2018 | 49.67 | 50.52 | 49.62 | 50.49 | 2,910,051 | +0.96(+1.93%) |
Jul 03, 2018 | 49.53 | 49.53 | 49.53 | 0 | +0.32(+0.64%) |