Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 51.87 | 52.25 | 51.62 | 52.03 | 1,279,017 | +0.08(+0.15%) |
Sep 27, 2018 | 52.61 | 52.70 | 51.85 | 51.95 | 1,353,464 | -0.61(-1.16%) |
Sep 26, 2018 | 53.55 | 53.55 | 52.43 | 52.56 | 755,058 | -0.87(-1.63%) |
Sep 25, 2018 | 53.57 | 53.68 | 53.11 | 53.43 | 716,512 | +0.03(+0.06%) |
Sep 24, 2018 | 53.99 | 54.24 | 53.08 | 53.40 | 908,961 | -0.59(-1.10%) |
Sep 21, 2018 | 54.12 | 54.73 | 53.93 | 53.99 | 1,747,669 | -0.65(-1.18%) |
Sep 20, 2018 | 54.33 | 55.19 | 53.90 | 54.64 | 1,185,559 | +0.83(+1.54%) |
Sep 19, 2018 | 53.11 | 53.99 | 53.00 | 53.81 | 1,453,110 | +0.66(+1.23%) |
Sep 18, 2018 | 53.52 | 53.84 | 52.75 | 53.16 | 1,161,364 | -0.39(-0.72%) |
Sep 17, 2018 | 54.06 | 54.30 | 53.07 | 53.55 | 1,031,280 | -0.47(-0.86%) |
Sep 14, 2018 | 53.28 | 54.21 | 53.28 | 54.01 | 1,026,416 | +0.85(+1.61%) |
Sep 13, 2018 | 53.58 | 53.86 | 53.05 | 53.16 | 839,818 | -0.29(-0.55%) |
Sep 12, 2018 | 54.46 | 54.49 | 53.26 | 53.45 | 607,840 | -0.97(-1.77%) |
Sep 11, 2018 | 54.20 | 54.96 | 54.19 | 54.42 | 651,041 | +0.05(+0.10%) |
Sep 10, 2018 | 54.56 | 54.92 | 54.30 | 54.36 | 470,935 | -0.08(-0.14%) |
Sep 07, 2018 | 54.76 | 54.76 | 53.97 | 54.44 | 660,684 | -0.16(-0.30%) |
Sep 06, 2018 | 55.01 | 55.23 | 54.53 | 54.61 | 552,806 | -0.44(-0.80%) |
Sep 05, 2018 | 54.97 | 55.33 | 54.70 | 55.05 | 472,601 | +0.07(+0.13%) |
Sep 04, 2018 | 54.58 | 55.45 | 54.58 | 54.98 | 546,693 | +0.34(+0.63%) |
Aug 31, 2018 | 54.63 | 54.63 | 54.63 | 0 | +0.37(+0.68%) | |
Aug 30, 2018 | 54.67 | 54.70 | 53.99 | 54.26 | 1,131,415 | -0.59(-1.07%) |
Aug 29, 2018 | 54.93 | 55.19 | 54.39 | 54.85 | 601,443 | -0.23(-0.42%) |
Aug 28, 2018 | 55.31 | 55.31 | 54.51 | 55.08 | 571,285 | -0.02(-0.03%) |
Aug 27, 2018 | 55.04 | 55.75 | 55.03 | 55.10 | 634,975 | +0.20(+0.36%) |
Aug 24, 2018 | 55.66 | 55.66 | 54.81 | 54.90 | 730,303 | -0.49(-0.89%) |
Aug 23, 2018 | 55.87 | 55.92 | 55.09 | 55.39 | 538,526 | -0.57(-1.02%) |
Aug 22, 2018 | 56.20 | 56.34 | 55.83 | 55.96 | 487,735 | -0.43(-0.76%) |
Aug 21, 2018 | 56.15 | 56.88 | 56.00 | 56.39 | 667,953 | +0.23(+0.41%) |
Aug 20, 2018 | 55.72 | 56.33 | 55.50 | 56.16 | 767,892 | +0.48(+0.87%) |
Aug 17, 2018 | 55.34 | 55.78 | 55.13 | 55.67 | 624,250 | +0.16(+0.28%) |
Aug 16, 2018 | 54.43 | 55.97 | 54.43 | 55.52 | 753,542 | +1.40(+2.60%) |
Aug 15, 2018 | 54.94 | 55.24 | 53.74 | 54.11 | 1,391,868 | -1.30(-2.35%) |
Aug 14, 2018 | 55.04 | 55.82 | 54.93 | 55.42 | 563,693 | +0.51(+0.93%) |
Aug 13, 2018 | 55.29 | 55.74 | 54.81 | 54.91 | 674,708 | -0.48(-0.87%) |
Aug 10, 2018 | 55.21 | 55.92 | 55.01 | 55.39 | 620,189 | -0.43(-0.77%) |
Aug 09, 2018 | 56.05 | 56.43 | 55.48 | 55.82 | 585,055 | -0.33(-0.58%) |
Aug 08, 2018 | 55.74 | 56.35 | 55.53 | 56.15 | 594,460 | +0.42(+0.76%) |
Aug 07, 2018 | 56.17 | 56.38 | 55.64 | 55.73 | 829,142 | -0.22(-0.39%) |
Aug 06, 2018 | 56.14 | 56.39 | 55.71 | 55.94 | 537,279 | -0.12(-0.22%) |
Aug 03, 2018 | 56.56 | 56.95 | 55.88 | 56.06 | 438,367 | -0.77(-1.35%) |
Aug 02, 2018 | 56.00 | 57.07 | 55.88 | 56.83 | 384,834 | +0.42(+0.75%) |
Aug 01, 2018 | 56.26 | 56.98 | 55.98 | 56.41 | 557,559 | +0.61(+1.10%) |
Jul 31, 2018 | 56.02 | 56.23 | 55.37 | 55.80 | 692,385 | -0.09(-0.17%) |
Jul 30, 2018 | 56.80 | 57.06 | 55.86 | 55.89 | 688,396 | -0.76(-1.33%) |
Jul 27, 2018 | 56.78 | 57.45 | 56.04 | 56.65 | 618,895 | -0.04(-0.08%) |
Jul 26, 2018 | 55.86 | 57.08 | 55.86 | 56.69 | 900,842 | +0.76(+1.35%) |
Jul 25, 2018 | 56.83 | 56.92 | 55.67 | 55.93 | 768,892 | -0.72(-1.27%) |
Jul 24, 2018 | 57.53 | 57.53 | 56.37 | 56.65 | 1,082,526 | -0.49(-0.86%) |
Jul 23, 2018 | 56.75 | 57.45 | 56.42 | 57.14 | 927,922 | +0.27(+0.47%) |
Jul 20, 2018 | 56.79 | 58.45 | 56.77 | 56.88 | 1,072,877 | +0.69(+1.22%) |
Jul 19, 2018 | 56.42 | 57.94 | 55.39 | 56.19 | 1,641,890 | -1.22(-2.12%) |
Jul 18, 2018 | 56.34 | 57.41 | 56.12 | 57.41 | 1,521,370 | +1.19(+2.11%) |
Jul 17, 2018 | 55.94 | 56.49 | 55.43 | 56.22 | 1,100,183 | +0.38(+0.68%) |
Jul 16, 2018 | 55.56 | 56.08 | 55.26 | 55.85 | 834,205 | +0.69(+1.25%) |
Jul 13, 2018 | 55.55 | 55.78 | 54.99 | 55.16 | 1,161,171 | -0.48(-0.86%) |
Jul 12, 2018 | 56.72 | 56.72 | 55.01 | 55.64 | 1,571,495 | -0.86(-1.52%) |
Jul 11, 2018 | 56.78 | 57.12 | 56.26 | 56.50 | 688,198 | -0.46(-0.81%) |
Jul 10, 2018 | 58.16 | 58.47 | 56.57 | 56.96 | 690,694 | -1.14(-1.97%) |
Jul 09, 2018 | 57.09 | 58.30 | 56.97 | 58.11 | 531,367 | +1.46(+2.58%) |
Jul 06, 2018 | 56.23 | 56.95 | 55.84 | 56.65 | 622,819 | +0.37(+0.66%) |
Jul 05, 2018 | 56.59 | 56.74 | 55.80 | 56.28 | 690,818 | +0.13(+0.23%) |
Jul 03, 2018 | 56.15 | 56.15 | 56.15 | 0 | -0.26(-0.46%) |