Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 52.60 | 52.99 | 52.35 | 52.76 | 1,261,311 | +0.08(+0.15%) |
Sep 27, 2018 | 53.35 | 53.44 | 52.58 | 52.68 | 1,334,727 | -0.62(-1.16%) |
Sep 26, 2018 | 54.30 | 54.30 | 53.17 | 53.30 | 744,606 | -0.88(-1.63%) |
Sep 25, 2018 | 54.32 | 54.43 | 53.85 | 54.18 | 706,592 | +0.03(+0.06%) |
Sep 24, 2018 | 54.75 | 55.01 | 53.83 | 54.15 | 896,377 | -0.60(-1.10%) |
Sep 21, 2018 | 54.88 | 55.49 | 54.69 | 54.75 | 1,723,475 | -0.66(-1.18%) |
Sep 20, 2018 | 55.09 | 55.97 | 54.66 | 55.41 | 1,169,147 | +0.84(+1.54%) |
Sep 19, 2018 | 53.85 | 54.75 | 53.75 | 54.57 | 1,432,993 | +0.66(+1.23%) |
Sep 18, 2018 | 54.27 | 54.59 | 53.49 | 53.90 | 1,145,287 | -0.39(-0.72%) |
Sep 17, 2018 | 54.82 | 55.06 | 53.82 | 54.30 | 1,017,003 | -0.47(-0.86%) |
Sep 14, 2018 | 54.03 | 54.97 | 54.03 | 54.77 | 1,012,206 | +0.87(+1.61%) |
Sep 13, 2018 | 54.33 | 54.61 | 53.80 | 53.90 | 828,192 | -0.30(-0.55%) |
Sep 12, 2018 | 55.22 | 55.25 | 54.01 | 54.20 | 599,425 | -0.98(-1.77%) |
Sep 11, 2018 | 54.96 | 55.73 | 54.95 | 55.18 | 642,028 | +0.05(+0.10%) |
Sep 10, 2018 | 55.33 | 55.70 | 55.06 | 55.13 | 464,416 | -0.08(-0.14%) |
Sep 07, 2018 | 55.53 | 55.53 | 54.73 | 55.21 | 651,538 | -0.17(-0.30%) |
Sep 06, 2018 | 55.78 | 56.01 | 55.29 | 55.37 | 545,153 | -0.45(-0.80%) |
Sep 05, 2018 | 55.74 | 56.11 | 55.47 | 55.82 | 466,059 | +0.07(+0.13%) |
Sep 04, 2018 | 55.35 | 56.23 | 55.35 | 55.75 | 539,125 | +0.35(+0.63%) |
Aug 31, 2018 | 55.40 | 55.40 | 55.40 | 0 | +0.38(+0.68%) | |
Aug 30, 2018 | 55.43 | 55.47 | 54.74 | 55.02 | 1,115,752 | -0.59(-1.07%) |
Aug 29, 2018 | 55.70 | 55.97 | 55.15 | 55.62 | 593,117 | -0.24(-0.42%) |
Aug 28, 2018 | 56.09 | 56.09 | 55.28 | 55.85 | 563,376 | -0.02(-0.03%) |
Aug 27, 2018 | 55.81 | 56.53 | 55.80 | 55.87 | 626,184 | +0.20(+0.36%) |
Aug 24, 2018 | 56.44 | 56.44 | 55.58 | 55.67 | 720,193 | -0.50(-0.89%) |
Aug 23, 2018 | 56.66 | 56.71 | 55.86 | 56.17 | 531,071 | -0.58(-1.02%) |
Aug 22, 2018 | 56.99 | 57.13 | 56.61 | 56.74 | 480,983 | -0.44(-0.76%) |
Aug 21, 2018 | 56.94 | 57.68 | 56.79 | 57.18 | 658,706 | +0.24(+0.41%) |
Aug 20, 2018 | 56.50 | 57.12 | 56.28 | 56.95 | 757,261 | +0.49(+0.87%) |
Aug 17, 2018 | 56.12 | 56.56 | 55.91 | 56.46 | 615,608 | +0.16(+0.28%) |
Aug 16, 2018 | 55.20 | 56.75 | 55.20 | 56.30 | 743,110 | +1.42(+2.60%) |
Aug 15, 2018 | 55.71 | 56.02 | 54.50 | 54.87 | 1,372,599 | -1.32(-2.35%) |
Aug 14, 2018 | 55.81 | 56.60 | 55.70 | 56.19 | 555,889 | +0.52(+0.93%) |
Aug 13, 2018 | 56.06 | 56.53 | 55.58 | 55.68 | 665,367 | -0.49(-0.87%) |
Aug 10, 2018 | 55.98 | 56.70 | 55.78 | 56.17 | 611,603 | -0.44(-0.77%) |
Aug 09, 2018 | 56.84 | 57.23 | 56.26 | 56.60 | 576,955 | -0.33(-0.58%) |
Aug 08, 2018 | 56.53 | 57.14 | 56.31 | 56.94 | 586,230 | +0.43(+0.76%) |
Aug 07, 2018 | 56.96 | 57.17 | 56.42 | 56.51 | 817,664 | -0.22(-0.39%) |
Aug 06, 2018 | 56.93 | 57.18 | 56.49 | 56.73 | 529,841 | -0.12(-0.22%) |
Aug 03, 2018 | 57.36 | 57.75 | 56.67 | 56.85 | 432,299 | -0.78(-1.35%) |
Aug 02, 2018 | 56.79 | 57.87 | 56.67 | 57.63 | 379,506 | +0.43(+0.75%) |
Aug 01, 2018 | 57.05 | 57.78 | 56.77 | 57.20 | 549,840 | +0.62(+1.10%) |
Jul 31, 2018 | 56.81 | 57.02 | 56.15 | 56.58 | 682,800 | -0.10(-0.17%) |
Jul 30, 2018 | 57.60 | 57.86 | 56.64 | 56.67 | 678,866 | -0.77(-1.33%) |
Jul 27, 2018 | 57.58 | 58.26 | 56.83 | 57.44 | 610,327 | -0.04(-0.08%) |
Jul 26, 2018 | 56.65 | 57.88 | 56.65 | 57.48 | 888,371 | +0.77(+1.35%) |
Jul 25, 2018 | 57.63 | 57.72 | 56.45 | 56.72 | 758,247 | -0.73(-1.27%) |
Jul 24, 2018 | 58.34 | 58.34 | 57.16 | 57.45 | 1,067,539 | -0.50(-0.86%) |
Jul 23, 2018 | 57.55 | 58.26 | 57.21 | 57.95 | 915,076 | +0.27(+0.47%) |
Jul 20, 2018 | 57.59 | 59.27 | 57.57 | 57.68 | 1,058,025 | +0.70(+1.22%) |
Jul 19, 2018 | 57.21 | 58.76 | 56.17 | 56.98 | 1,619,160 | -1.24(-2.12%) |
Jul 18, 2018 | 57.13 | 58.22 | 56.91 | 58.22 | 1,500,308 | +1.20(+2.11%) |
Jul 17, 2018 | 56.73 | 57.28 | 56.20 | 57.01 | 1,084,952 | +0.38(+0.68%) |
Jul 16, 2018 | 56.34 | 56.87 | 56.04 | 56.63 | 822,656 | +0.70(+1.25%) |
Jul 13, 2018 | 56.33 | 56.56 | 55.76 | 55.93 | 1,145,096 | -0.49(-0.86%) |
Jul 12, 2018 | 57.52 | 57.52 | 55.79 | 56.42 | 1,549,740 | -0.87(-1.52%) |
Jul 11, 2018 | 57.58 | 57.92 | 57.05 | 57.29 | 678,670 | -0.47(-0.81%) |
Jul 10, 2018 | 58.97 | 59.30 | 57.36 | 57.76 | 681,132 | -1.16(-1.97%) |
Jul 09, 2018 | 57.89 | 59.12 | 57.77 | 58.92 | 524,011 | +1.48(+2.58%) |
Jul 06, 2018 | 57.02 | 57.75 | 56.62 | 57.44 | 614,197 | +0.37(+0.66%) |
Jul 05, 2018 | 57.38 | 57.54 | 56.59 | 57.07 | 681,254 | +0.13(+0.23%) |
Jul 03, 2018 | 56.94 | 56.94 | 56.94 | 0 | -0.26(-0.46%) |