Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 57.78 | 58.96 | 57.78 | 58.94 | 4,160,123 | +1.16(+2.00%) |
Sep 27, 2018 | 57.52 | 57.97 | 57.39 | 57.78 | 2,905,347 | +0.41(+0.71%) |
Sep 26, 2018 | 57.61 | 57.92 | 57.29 | 57.38 | 2,657,178 | -0.34(-0.59%) |
Sep 25, 2018 | 57.86 | 58.17 | 57.47 | 57.72 | 3,244,572 | +0.05(+0.09%) |
Sep 24, 2018 | 58.69 | 58.72 | 57.24 | 57.66 | 3,472,454 | -1.02(-1.73%) |
Sep 21, 2018 | 58.65 | 59.01 | 58.19 | 58.68 | 5,184,426 | +0.11(+0.19%) |
Sep 20, 2018 | 57.56 | 58.59 | 57.31 | 58.57 | 2,723,549 | +1.23(+2.14%) |
Sep 19, 2018 | 58.02 | 58.12 | 57.09 | 57.34 | 2,166,670 | -0.68(-1.17%) |
Sep 18, 2018 | 58.61 | 58.74 | 57.80 | 58.02 | 3,662,868 | -0.69(-1.17%) |
Sep 17, 2018 | 58.49 | 58.81 | 58.18 | 58.71 | 3,121,906 | +0.25(+0.43%) |
Sep 14, 2018 | 58.34 | 58.46 | 57.69 | 58.45 | 3,663,958 | +0.10(+0.18%) |
Sep 13, 2018 | 57.82 | 58.41 | 57.61 | 58.35 | 2,668,060 | +1.00(+1.75%) |
Sep 12, 2018 | 57.47 | 57.73 | 57.11 | 57.35 | 2,840,229 | +0.03(+0.06%) |
Sep 11, 2018 | 57.11 | 57.50 | 57.01 | 57.31 | 2,692,739 | -0.13(-0.23%) |
Sep 10, 2018 | 57.33 | 57.64 | 57.16 | 57.44 | 3,002,938 | +0.47(+0.82%) |
Sep 07, 2018 | 57.68 | 57.68 | 56.89 | 56.98 | 2,936,076 | -1.02(-1.76%) |
Sep 06, 2018 | 58.19 | 58.34 | 57.90 | 58.00 | 2,920,391 | -0.05(-0.09%) |
Sep 05, 2018 | 56.71 | 58.22 | 56.71 | 58.05 | 5,168,341 | +0.87(+1.52%) |
Sep 04, 2018 | 57.94 | 58.11 | 57.00 | 57.18 | 2,231,844 | -0.82(-1.41%) |
Aug 31, 2018 | 58.00 | 58.00 | 58.00 | 0 | +0.26(+0.45%) | |
Aug 30, 2018 | 58.10 | 58.18 | 57.61 | 57.74 | 2,440,337 | -0.28(-0.49%) |
Aug 29, 2018 | 58.26 | 58.65 | 57.93 | 58.02 | 2,688,268 | -0.11(-0.19%) |
Aug 28, 2018 | 57.05 | 58.15 | 56.82 | 58.13 | 3,973,057 | +1.19(+2.09%) |
Aug 27, 2018 | 57.21 | 57.21 | 56.38 | 56.94 | 3,403,870 | -0.11(-0.20%) |
Aug 24, 2018 | 55.69 | 57.07 | 55.69 | 57.06 | 4,657,157 | +1.35(+2.42%) |
Aug 23, 2018 | 56.37 | 56.42 | 55.57 | 55.71 | 6,345,044 | -0.54(-0.97%) |
Aug 22, 2018 | 56.16 | 56.50 | 55.85 | 56.25 | 6,174,994 | -0.51(-0.90%) |
Aug 21, 2018 | 58.34 | 58.35 | 56.18 | 56.76 | 31,859,384 | -1.73(-2.95%) |
Aug 20, 2018 | 58.38 | 58.88 | 57.97 | 58.49 | 6,928,795 | +0.28(+0.47%) |
Aug 17, 2018 | 56.74 | 58.26 | 56.66 | 58.21 | 7,320,094 | +1.54(+2.71%) |
Aug 16, 2018 | 55.72 | 56.73 | 55.54 | 56.68 | 3,529,303 | +0.98(+1.77%) |
Aug 15, 2018 | 55.27 | 55.75 | 55.17 | 55.69 | 3,357,349 | +0.40(+0.72%) |
Aug 14, 2018 | 55.65 | 55.81 | 55.25 | 55.29 | 2,825,470 | -0.33(-0.59%) |
Aug 13, 2018 | 55.73 | 55.95 | 55.42 | 55.62 | 2,971,814 | -0.12(-0.22%) |
Aug 10, 2018 | 56.34 | 56.46 | 55.70 | 55.74 | 2,815,029 | -0.69(-1.22%) |
Aug 09, 2018 | 56.64 | 56.91 | 56.40 | 56.43 | 1,914,166 | -0.28(-0.50%) |
Aug 08, 2018 | 56.76 | 56.87 | 56.30 | 56.72 | 1,993,690 | +0.03(+0.06%) |
Aug 07, 2018 | 57.31 | 57.31 | 56.53 | 56.68 | 4,130,052 | -0.71(-1.23%) |
Aug 06, 2018 | 57.68 | 57.96 | 57.39 | 57.39 | 3,749,197 | -0.28(-0.49%) |
Aug 03, 2018 | 56.91 | 57.68 | 56.74 | 57.68 | 2,434,626 | +0.83(+1.46%) |
Aug 02, 2018 | 56.99 | 57.27 | 56.67 | 56.85 | 3,149,167 | -0.22(-0.39%) |
Aug 01, 2018 | 56.32 | 57.11 | 56.09 | 57.07 | 3,315,239 | +0.42(+0.75%) |
Jul 31, 2018 | 56.32 | 57.02 | 56.17 | 56.65 | 4,055,615 | +0.54(+0.95%) |
Jul 30, 2018 | 56.23 | 56.36 | 55.95 | 56.11 | 4,081,141 | +0.00(+0.00%) |
Jul 27, 2018 | 56.44 | 56.64 | 56.06 | 56.11 | 5,722,494 | -0.12(-0.21%) |
Jul 26, 2018 | 55.12 | 56.30 | 54.44 | 56.23 | 5,790,859 | +1.19(+2.16%) |
Jul 25, 2018 | 54.02 | 55.07 | 53.95 | 55.04 | 4,494,158 | +1.21(+2.25%) |
Jul 24, 2018 | 53.94 | 53.94 | 53.42 | 53.84 | 3,732,018 | -0.18(-0.34%) |
Jul 23, 2018 | 53.95 | 54.15 | 53.67 | 54.02 | 2,783,280 | +0.11(+0.21%) |
Jul 20, 2018 | 54.51 | 54.63 | 53.83 | 53.90 | 3,660,568 | -0.92(-1.67%) |
Jul 19, 2018 | 54.15 | 55.07 | 54.00 | 54.82 | 3,589,799 | +0.46(+0.84%) |
Jul 18, 2018 | 54.30 | 54.98 | 53.78 | 54.36 | 5,541,781 | -0.39(-0.71%) |
Jul 17, 2018 | 57.14 | 57.20 | 54.39 | 54.75 | 7,339,972 | -1.40(-2.49%) |
Jul 16, 2018 | 56.46 | 56.61 | 55.67 | 56.15 | 3,560,524 | -0.42(-0.75%) |
Jul 13, 2018 | 56.83 | 57.04 | 56.36 | 56.57 | 2,249,676 | -0.12(-0.21%) |
Jul 12, 2018 | 56.48 | 56.77 | 56.34 | 56.69 | 2,511,410 | +0.23(+0.41%) |
Jul 11, 2018 | 56.76 | 56.95 | 56.38 | 56.46 | 2,747,594 | -0.37(-0.65%) |
Jul 10, 2018 | 56.73 | 57.03 | 56.50 | 56.83 | 3,213,931 | +0.03(+0.05%) |
Jul 09, 2018 | 57.18 | 57.35 | 56.54 | 56.80 | 2,620,864 | -0.35(-0.60%) |
Jul 06, 2018 | 57.08 | 57.28 | 56.55 | 57.15 | 2,466,792 | +0.19(+0.33%) |
Jul 05, 2018 | 56.61 | 56.99 | 56.26 | 56.96 | 2,556,450 | +0.80(+1.43%) |
Jul 03, 2018 | 56.16 | 56.16 | 56.16 | 0 | +0.46(+0.82%) |