Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 54.25 | 54.89 | 54.25 | 54.89 | 1,999,592 | +0.56(+1.04%) |
Sep 27, 2018 | 54.13 | 54.61 | 53.95 | 54.32 | 1,477,781 | +0.37(+0.69%) |
Sep 26, 2018 | 54.57 | 54.80 | 53.88 | 53.95 | 2,395,394 | -0.76(-1.40%) |
Sep 25, 2018 | 55.29 | 55.31 | 54.48 | 54.71 | 1,980,716 | -0.64(-1.16%) |
Sep 24, 2018 | 55.80 | 56.00 | 55.32 | 55.35 | 1,616,089 | -0.57(-1.02%) |
Sep 21, 2018 | 55.43 | 56.08 | 55.21 | 55.93 | 3,180,458 | +0.25(+0.45%) |
Sep 20, 2018 | 55.34 | 55.75 | 54.82 | 55.68 | 1,970,265 | +0.19(+0.34%) |
Sep 19, 2018 | 56.45 | 56.45 | 54.89 | 55.49 | 6,548,604 | -1.00(-1.77%) |
Sep 18, 2018 | 56.54 | 56.74 | 55.96 | 56.48 | 2,153,635 | -0.16(-0.28%) |
Sep 17, 2018 | 56.87 | 56.90 | 56.38 | 56.64 | 1,754,973 | -0.15(-0.26%) |
Sep 14, 2018 | 56.71 | 56.82 | 56.07 | 56.79 | 2,209,803 | -0.26(-0.46%) |
Sep 13, 2018 | 56.74 | 57.07 | 56.46 | 57.05 | 1,955,259 | +0.30(+0.52%) |
Sep 12, 2018 | 56.88 | 57.15 | 56.58 | 56.75 | 2,675,398 | +0.02(+0.03%) |
Sep 11, 2018 | 56.97 | 57.28 | 56.63 | 56.74 | 3,018,799 | -0.08(-0.14%) |
Sep 10, 2018 | 56.63 | 57.00 | 56.42 | 56.82 | 1,959,242 | +0.48(+0.86%) |
Sep 07, 2018 | 56.13 | 56.62 | 55.98 | 56.33 | 2,666,590 | -0.24(-0.43%) |
Sep 06, 2018 | 56.11 | 56.79 | 55.82 | 56.57 | 2,671,933 | +0.58(+1.03%) |
Sep 05, 2018 | 55.04 | 56.04 | 55.01 | 56.00 | 1,587,935 | +1.03(+1.88%) |
Sep 04, 2018 | 54.70 | 55.12 | 54.66 | 54.96 | 1,222,523 | +0.45(+0.82%) |
Aug 31, 2018 | 54.51 | 54.51 | 54.51 | 0 | -0.28(-0.50%) | |
Aug 30, 2018 | 54.82 | 55.07 | 54.63 | 54.79 | 1,812,910 | +0.08(+0.14%) |
Aug 29, 2018 | 54.55 | 54.74 | 54.37 | 54.71 | 1,487,798 | +0.21(+0.38%) |
Aug 28, 2018 | 54.51 | 54.60 | 54.15 | 54.51 | 1,744,471 | -0.13(-0.24%) |
Aug 27, 2018 | 55.24 | 55.36 | 54.35 | 54.63 | 828,198 | -0.53(-0.97%) |
Aug 24, 2018 | 54.87 | 55.19 | 54.56 | 55.17 | 1,000,638 | +0.29(+0.53%) |
Aug 23, 2018 | 54.87 | 55.24 | 54.68 | 54.88 | 1,363,093 | +0.08(+0.14%) |
Aug 22, 2018 | 55.36 | 55.44 | 54.55 | 54.80 | 1,110,749 | -0.56(-1.01%) |
Aug 21, 2018 | 55.58 | 55.58 | 55.09 | 55.36 | 1,348,375 | -0.31(-0.56%) |
Aug 20, 2018 | 56.02 | 56.12 | 55.50 | 55.67 | 1,284,377 | -0.16(-0.29%) |
Aug 17, 2018 | 55.48 | 56.01 | 55.34 | 55.83 | 2,083,048 | +0.27(+0.48%) |
Aug 16, 2018 | 54.79 | 55.58 | 54.57 | 55.57 | 2,548,353 | +0.72(+1.32%) |
Aug 15, 2018 | 54.57 | 55.24 | 54.30 | 54.84 | 1,253,225 | +0.44(+0.81%) |
Aug 14, 2018 | 54.22 | 54.69 | 54.10 | 54.40 | 1,168,414 | +0.09(+0.17%) |
Aug 13, 2018 | 54.18 | 54.38 | 53.97 | 54.31 | 1,225,749 | +0.18(+0.33%) |
Aug 10, 2018 | 54.31 | 54.67 | 54.06 | 54.13 | 1,087,862 | -0.04(-0.08%) |
Aug 09, 2018 | 54.02 | 54.23 | 53.77 | 54.17 | 1,091,724 | +0.20(+0.37%) |
Aug 08, 2018 | 53.82 | 54.19 | 53.74 | 53.97 | 1,042,937 | +0.01(+0.02%) |
Aug 07, 2018 | 53.82 | 54.10 | 53.42 | 53.96 | 1,348,294 | +0.02(+0.03%) |
Aug 06, 2018 | 54.04 | 54.19 | 53.70 | 53.94 | 1,392,483 | +0.10(+0.19%) |
Aug 03, 2018 | 53.45 | 54.11 | 52.65 | 53.84 | 1,754,103 | +0.59(+1.10%) |
Aug 02, 2018 | 52.90 | 53.41 | 52.50 | 53.26 | 1,892,606 | +0.35(+0.67%) |
Aug 01, 2018 | 53.07 | 53.35 | 52.40 | 52.90 | 1,730,534 | -0.60(-1.13%) |
Jul 31, 2018 | 53.19 | 53.55 | 52.93 | 53.51 | 2,229,873 | +0.55(+1.04%) |
Jul 30, 2018 | 53.33 | 53.33 | 52.82 | 52.95 | 913,778 | -0.45(-0.84%) |
Jul 27, 2018 | 53.58 | 53.81 | 53.24 | 53.40 | 1,452,415 | -0.18(-0.34%) |
Jul 26, 2018 | 53.29 | 53.71 | 53.25 | 53.58 | 1,537,347 | +0.68(+1.29%) |
Jul 25, 2018 | 52.51 | 53.04 | 52.32 | 52.90 | 1,677,801 | +0.31(+0.59%) |
Jul 24, 2018 | 52.26 | 52.64 | 51.68 | 52.59 | 1,544,084 | +0.06(+0.11%) |
Jul 23, 2018 | 52.94 | 52.98 | 52.22 | 52.53 | 866,482 | -0.35(-0.67%) |
Jul 20, 2018 | 52.88 | 53.16 | 52.38 | 52.88 | 1,049,090 | -0.32(-0.60%) |
Jul 19, 2018 | 52.92 | 53.44 | 52.74 | 53.20 | 784,494 | +0.55(+1.05%) |
Jul 18, 2018 | 52.80 | 52.82 | 52.36 | 52.65 | 1,160,685 | -0.17(-0.33%) |
Jul 17, 2018 | 53.07 | 53.09 | 52.63 | 52.82 | 879,009 | -0.06(-0.11%) |
Jul 16, 2018 | 52.95 | 53.10 | 52.67 | 52.88 | 1,009,351 | -0.04(-0.08%) |
Jul 13, 2018 | 52.91 | 52.98 | 52.57 | 52.93 | 1,178,703 | +0.02(+0.03%) |
Jul 12, 2018 | 52.95 | 53.02 | 52.46 | 52.91 | 1,601,913 | -0.01(-0.02%) |
Jul 11, 2018 | 52.21 | 53.01 | 52.07 | 52.92 | 1,651,222 | +0.76(+1.45%) |
Jul 10, 2018 | 51.21 | 52.43 | 51.00 | 52.16 | 2,448,220 | +0.46(+0.88%) |
Jul 09, 2018 | 53.47 | 53.47 | 51.52 | 51.70 | 2,066,738 | -1.78(-3.32%) |
Jul 06, 2018 | 53.07 | 53.58 | 53.06 | 53.48 | 1,378,246 | +0.41(+0.78%) |
Jul 05, 2018 | 52.81 | 53.07 | 52.66 | 53.07 | 1,213,868 | +0.28(+0.52%) |
Jul 03, 2018 | 52.79 | 52.79 | 52.79 | 0 | +0.01(+0.02%) |