Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 54.41 | 55.45 | 53.96 | 54.81 | 4,609,571 | +0.24(+0.45%) |
Sep 27, 2018 | 54.98 | 55.43 | 54.38 | 54.56 | 3,137,750 | -0.15(-0.27%) |
Sep 26, 2018 | 54.84 | 55.18 | 53.79 | 54.71 | 5,385,818 | -0.69(-1.24%) |
Sep 25, 2018 | 55.62 | 56.10 | 54.74 | 55.40 | 4,822,155 | -0.22(-0.40%) |
Sep 24, 2018 | 55.95 | 56.27 | 55.25 | 55.62 | 6,353,448 | -0.74(-1.32%) |
Sep 21, 2018 | 55.85 | 56.71 | 54.87 | 56.37 | 10,687,433 | +0.62(+1.12%) |
Sep 20, 2018 | 55.03 | 56.32 | 54.90 | 55.74 | 6,982,204 | +1.54(+2.84%) |
Sep 19, 2018 | 54.34 | 54.71 | 53.82 | 54.20 | 3,827,075 | +0.27(+0.50%) |
Sep 18, 2018 | 53.34 | 54.87 | 53.15 | 53.93 | 5,316,585 | +0.85(+1.61%) |
Sep 17, 2018 | 52.76 | 53.94 | 52.63 | 53.08 | 3,771,861 | +0.20(+0.39%) |
Sep 14, 2018 | 53.24 | 53.80 | 52.14 | 52.88 | 3,262,720 | -0.13(-0.25%) |
Sep 13, 2018 | 52.95 | 53.58 | 52.12 | 53.01 | 5,523,613 | +0.49(+0.94%) |
Sep 12, 2018 | 49.99 | 53.54 | 49.77 | 52.51 | 7,767,712 | +1.48(+2.89%) |
Sep 11, 2018 | 51.69 | 51.87 | 50.24 | 51.04 | 7,942,642 | -1.92(-3.63%) |
Sep 10, 2018 | 53.84 | 53.90 | 52.83 | 52.96 | 3,908,243 | -0.59(-1.11%) |
Sep 07, 2018 | 53.38 | 54.17 | 52.55 | 53.55 | 5,157,140 | -0.09(-0.17%) |
Sep 06, 2018 | 55.56 | 55.56 | 53.41 | 53.65 | 6,434,338 | -2.06(-3.70%) |
Sep 05, 2018 | 55.81 | 56.50 | 55.05 | 55.71 | 6,134,834 | -0.21(-0.38%) |
Sep 04, 2018 | 57.32 | 57.32 | 54.70 | 55.92 | 9,542,101 | -2.78(-4.74%) |
Aug 31, 2018 | 58.71 | 58.71 | 58.71 | 0 | -0.04(-0.06%) | |
Aug 30, 2018 | 58.79 | 58.95 | 58.38 | 58.74 | 3,478,122 | -0.10(-0.17%) |
Aug 29, 2018 | 60.14 | 60.21 | 58.82 | 58.85 | 3,891,985 | -1.19(-1.98%) |
Aug 28, 2018 | 60.12 | 60.27 | 59.57 | 60.03 | 2,297,676 | +0.19(+0.31%) |
Aug 27, 2018 | 59.46 | 60.54 | 59.41 | 59.85 | 3,408,234 | +0.61(+1.03%) |
Aug 24, 2018 | 59.15 | 59.64 | 58.92 | 59.24 | 2,819,116 | +0.43(+0.73%) |
Aug 23, 2018 | 59.26 | 59.83 | 58.65 | 58.81 | 3,392,634 | -0.62(-1.05%) |
Aug 22, 2018 | 60.18 | 60.21 | 59.36 | 59.43 | 2,996,203 | -0.81(-1.34%) |
Aug 21, 2018 | 59.83 | 60.56 | 59.75 | 60.24 | 3,315,920 | +0.81(+1.36%) |
Aug 20, 2018 | 60.20 | 60.20 | 58.77 | 59.43 | 3,769,173 | -0.57(-0.94%) |
Aug 17, 2018 | 60.07 | 60.28 | 59.09 | 60.00 | 3,664,527 | -0.40(-0.66%) |
Aug 16, 2018 | 59.78 | 60.79 | 59.75 | 60.40 | 4,556,262 | +1.03(+1.74%) |
Aug 15, 2018 | 58.72 | 59.59 | 57.13 | 59.37 | 10,958,354 | -0.97(-1.60%) |
Aug 14, 2018 | 60.07 | 61.07 | 59.75 | 60.33 | 3,509,537 | +0.71(+1.20%) |
Aug 13, 2018 | 60.31 | 60.69 | 59.45 | 59.62 | 3,862,035 | -0.53(-0.88%) |
Aug 10, 2018 | 60.81 | 61.24 | 60.04 | 60.14 | 5,018,500 | -1.23(-2.00%) |
Aug 09, 2018 | 62.01 | 62.20 | 60.62 | 61.37 | 6,363,137 | -0.87(-1.40%) |
Aug 08, 2018 | 62.85 | 62.89 | 62.22 | 62.24 | 3,393,889 | -0.65(-1.03%) |
Aug 07, 2018 | 63.63 | 64.56 | 62.86 | 62.89 | 4,378,601 | -0.51(-0.81%) |
Aug 06, 2018 | 62.78 | 63.55 | 62.77 | 63.40 | 3,859,087 | +0.32(+0.50%) |
Aug 03, 2018 | 63.81 | 63.91 | 62.50 | 63.09 | 5,055,665 | -0.52(-0.82%) |
Aug 02, 2018 | 64.05 | 64.20 | 63.51 | 63.61 | 5,097,023 | -0.66(-1.03%) |
Aug 01, 2018 | 65.17 | 65.38 | 64.23 | 64.27 | 5,061,580 | -0.85(-1.31%) |
Jul 31, 2018 | 65.95 | 66.57 | 65.09 | 65.12 | 5,336,949 | +0.11(+0.17%) |
Jul 30, 2018 | 65.96 | 66.75 | 64.55 | 65.01 | 6,957,638 | -1.02(-1.55%) |
Jul 27, 2018 | 69.15 | 69.62 | 64.94 | 66.03 | 12,092,790 | -5.53(-7.73%) |
Jul 26, 2018 | 70.11 | 71.98 | 69.98 | 71.56 | 5,764,129 | +1.36(+1.93%) |
Jul 25, 2018 | 69.78 | 70.68 | 69.67 | 70.21 | 3,252,315 | +0.48(+0.69%) |
Jul 24, 2018 | 71.46 | 69.59 | 69.72 | 3,520,753 | -1.18(-1.66%) | |
Jul 23, 2018 | 71.04 | 69.45 | 70.90 | 4,108,454 | -0.24(-0.34%) | |
Jul 20, 2018 | 72.04 | 72.10 | 71.02 | 71.15 | 3,598,127 | -0.76(-1.06%) |
Jul 19, 2018 | 73.19 | 71.66 | 71.91 | 2,808,768 | -1.23(-1.68%) | |
Jul 18, 2018 | 73.34 | 73.58 | 72.89 | 73.13 | 2,693,055 | -0.19(-0.27%) |
Jul 17, 2018 | 72.26 | 73.44 | 72.09 | 73.33 | 1,769,668 | +0.52(+0.71%) |
Jul 16, 2018 | 73.97 | 73.97 | 72.62 | 72.81 | 2,342,638 | -1.01(-1.37%) |
Jul 13, 2018 | 73.16 | 74.32 | 73.13 | 73.82 | 1,821,905 | +0.62(+0.85%) |
Jul 12, 2018 | 73.14 | 73.27 | 72.72 | 73.20 | 2,205,832 | +0.61(+0.84%) |
Jul 11, 2018 | 73.57 | 73.65 | 72.31 | 72.59 | 3,447,106 | -1.75(-2.35%) |
Jul 10, 2018 | 74.15 | 74.38 | 73.46 | 74.34 | 2,999,193 | +0.37(+0.50%) |
Jul 09, 2018 | 72.78 | 73.99 | 72.52 | 73.97 | 2,921,272 | +1.62(+2.25%) |
Jul 06, 2018 | 71.76 | 72.44 | 71.01 | 72.34 | 2,409,855 | +0.44(+0.61%) |
Jul 05, 2018 | 71.68 | 72.15 | 71.07 | 71.91 | 2,786,671 | +0.55(+0.77%) |
Jul 03, 2018 | 71.36 | 71.36 | 71.36 | 0 | -1.09(-1.50%) |