Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 53.92 | 54.39 | 53.74 | 53.83 | 2,721,184 | +0.01(+0.01%) |
Sep 27, 2018 | 54.79 | 54.99 | 53.43 | 53.82 | 2,829,210 | -1.46(-2.64%) |
Sep 26, 2018 | 55.54 | 55.99 | 55.25 | 55.28 | 1,698,985 | -0.15(-0.26%) |
Sep 25, 2018 | 55.70 | 55.80 | 55.21 | 55.42 | 1,300,106 | -0.18(-0.33%) |
Sep 24, 2018 | 55.80 | 56.45 | 55.53 | 55.61 | 1,557,420 | -0.64(-1.13%) |
Sep 21, 2018 | 56.07 | 56.45 | 55.75 | 56.25 | 3,666,665 | +0.28(+0.51%) |
Sep 20, 2018 | 55.82 | 56.06 | 55.43 | 55.96 | 2,310,224 | +0.31(+0.55%) |
Sep 19, 2018 | 56.47 | 56.77 | 55.51 | 55.65 | 1,910,869 | -0.74(-1.31%) |
Sep 18, 2018 | 56.68 | 56.85 | 55.69 | 56.39 | 3,189,043 | -1.03(-1.79%) |
Sep 17, 2018 | 57.41 | 57.64 | 57.13 | 57.42 | 1,506,653 | -0.11(-0.19%) |
Sep 14, 2018 | 57.36 | 57.58 | 56.98 | 57.53 | 1,126,173 | +0.03(+0.05%) |
Sep 13, 2018 | 57.31 | 57.53 | 56.82 | 57.50 | 2,028,914 | +0.27(+0.47%) |
Sep 12, 2018 | 56.72 | 57.28 | 56.54 | 57.23 | 1,473,710 | +0.76(+1.35%) |
Sep 11, 2018 | 56.80 | 56.88 | 56.24 | 56.47 | 1,295,519 | -0.43(-0.76%) |
Sep 10, 2018 | 56.99 | 57.33 | 56.72 | 56.90 | 2,377,945 | -0.05(-0.09%) |
Sep 07, 2018 | 56.38 | 57.22 | 56.23 | 56.95 | 2,504,977 | +0.34(+0.60%) |
Sep 06, 2018 | 55.71 | 56.67 | 55.70 | 56.62 | 1,932,786 | +0.73(+1.31%) |
Sep 05, 2018 | 55.02 | 55.93 | 54.82 | 55.89 | 2,002,631 | +0.61(+1.10%) |
Sep 04, 2018 | 55.20 | 55.58 | 55.05 | 55.28 | 1,374,267 | +0.09(+0.17%) |
Aug 31, 2018 | 55.19 | 55.19 | 55.19 | 0 | +0.43(+0.79%) | |
Aug 30, 2018 | 54.58 | 55.06 | 54.54 | 54.75 | 1,499,478 | -0.05(-0.08%) |
Aug 29, 2018 | 54.84 | 54.88 | 54.52 | 54.80 | 1,747,984 | +0.26(+0.48%) |
Aug 28, 2018 | 54.68 | 54.96 | 54.17 | 54.54 | 1,498,754 | -0.42(-0.76%) |
Aug 27, 2018 | 55.44 | 55.62 | 54.80 | 54.96 | 1,598,328 | -0.33(-0.59%) |
Aug 24, 2018 | 55.03 | 55.67 | 55.00 | 55.28 | 1,241,553 | +0.26(+0.47%) |
Aug 23, 2018 | 54.72 | 55.03 | 54.44 | 55.03 | 1,461,201 | -0.02(-0.04%) |
Aug 22, 2018 | 55.16 | 55.45 | 54.58 | 55.05 | 1,632,724 | -0.06(-0.11%) |
Aug 21, 2018 | 56.38 | 56.48 | 54.93 | 55.11 | 2,501,915 | -1.14(-2.03%) |
Aug 20, 2018 | 56.30 | 56.71 | 56.15 | 56.25 | 2,067,854 | +0.07(+0.12%) |
Aug 17, 2018 | 55.46 | 56.38 | 55.46 | 56.19 | 2,611,666 | +0.71(+1.28%) |
Aug 16, 2018 | 55.02 | 55.94 | 54.93 | 55.48 | 2,712,278 | +0.46(+0.83%) |
Aug 15, 2018 | 54.49 | 55.08 | 54.36 | 55.02 | 1,868,005 | +0.45(+0.83%) |
Aug 14, 2018 | 54.29 | 55.06 | 54.29 | 54.57 | 2,064,424 | +0.38(+0.70%) |
Aug 13, 2018 | 54.54 | 54.59 | 53.87 | 54.19 | 2,012,479 | -0.28(-0.52%) |
Aug 10, 2018 | 54.24 | 54.80 | 54.05 | 54.47 | 1,474,951 | +0.06(+0.11%) |
Aug 09, 2018 | 54.53 | 54.53 | 54.10 | 54.41 | 1,862,991 | +0.22(+0.41%) |
Aug 08, 2018 | 55.06 | 55.12 | 54.18 | 54.19 | 1,812,330 | -0.68(-1.24%) |
Aug 07, 2018 | 54.98 | 55.00 | 54.46 | 54.87 | 2,242,802 | -0.23(-0.42%) |
Aug 06, 2018 | 55.17 | 55.45 | 54.62 | 55.09 | 2,705,109 | +0.04(+0.07%) |
Aug 03, 2018 | 53.57 | 55.89 | 53.43 | 55.06 | 4,752,868 | +1.73(+3.25%) |
Aug 02, 2018 | 52.42 | 53.45 | 50.97 | 53.32 | 5,122,156 | +0.34(+0.65%) |
Aug 01, 2018 | 54.28 | 54.29 | 52.77 | 52.98 | 4,163,902 | -1.22(-2.25%) |
Jul 31, 2018 | 54.56 | 54.77 | 53.87 | 54.20 | 3,107,757 | -0.23(-0.42%) |
Jul 30, 2018 | 53.99 | 54.70 | 53.87 | 54.43 | 2,277,864 | -0.05(-0.10%) |
Jul 27, 2018 | 54.28 | 54.67 | 54.01 | 54.48 | 2,009,629 | +0.40(+0.73%) |
Jul 26, 2018 | 54.45 | 55.09 | 54.00 | 54.09 | 3,295,011 | +0.02(+0.04%) |
Jul 25, 2018 | 53.57 | 54.10 | 53.55 | 54.06 | 3,610,020 | +0.51(+0.95%) |
Jul 24, 2018 | 53.14 | 53.58 | 52.81 | 53.55 | 1,852,047 | +0.24(+0.46%) |
Jul 23, 2018 | 53.45 | 53.68 | 52.99 | 53.31 | 1,976,328 | -0.26(-0.48%) |
Jul 20, 2018 | 53.48 | 53.70 | 52.96 | 53.57 | 1,743,556 | +0.46(+0.86%) |
Jul 19, 2018 | 52.58 | 53.38 | 52.56 | 53.11 | 2,187,936 | +0.49(+0.93%) |
Jul 18, 2018 | 53.96 | 54.03 | 52.42 | 52.62 | 3,133,744 | -1.29(-2.39%) |
Jul 17, 2018 | 53.74 | 54.18 | 53.67 | 53.91 | 1,750,656 | +0.05(+0.09%) |
Jul 16, 2018 | 54.25 | 54.25 | 53.75 | 53.87 | 1,517,386 | -0.44(-0.81%) |
Jul 13, 2018 | 53.77 | 54.41 | 53.58 | 54.31 | 2,601,949 | +0.37(+0.69%) |
Jul 12, 2018 | 53.92 | 54.12 | 53.62 | 53.93 | 1,971,162 | +0.27(+0.50%) |
Jul 11, 2018 | 53.97 | 53.99 | 53.49 | 53.67 | 1,740,362 | -0.24(-0.44%) |
Jul 10, 2018 | 53.93 | 54.10 | 53.46 | 53.90 | 3,033,147 | +0.13(+0.24%) |
Jul 09, 2018 | 54.81 | 54.90 | 53.58 | 53.77 | 3,288,116 | -1.04(-1.89%) |
Jul 06, 2018 | 54.63 | 55.12 | 54.22 | 54.81 | 2,675,450 | +0.22(+0.41%) |
Jul 05, 2018 | 53.21 | 54.60 | 53.06 | 54.59 | 4,373,303 | +1.68(+3.17%) |
Jul 03, 2018 | 52.91 | 52.91 | 52.91 | 0 | -0.21(-0.39%) |