Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 54.23 | 54.87 | 54.23 | 54.86 | 2,000,548 | +0.56(+1.04%) |
Sep 27, 2018 | 54.10 | 54.58 | 53.92 | 54.30 | 1,478,488 | +0.37(+0.69%) |
Sep 26, 2018 | 54.55 | 54.77 | 53.85 | 53.92 | 2,396,540 | -0.76(-1.40%) |
Sep 25, 2018 | 55.26 | 55.29 | 54.45 | 54.69 | 1,981,663 | -0.64(-1.16%) |
Sep 24, 2018 | 55.77 | 55.98 | 55.29 | 55.33 | 1,616,861 | -0.57(-1.02%) |
Sep 21, 2018 | 55.41 | 56.05 | 55.18 | 55.90 | 3,181,979 | +0.25(+0.45%) |
Sep 20, 2018 | 55.31 | 55.72 | 54.79 | 55.65 | 1,971,207 | +0.19(+0.34%) |
Sep 19, 2018 | 56.42 | 56.42 | 54.86 | 55.46 | 6,551,735 | -1.00(-1.77%) |
Sep 18, 2018 | 56.52 | 56.71 | 55.94 | 56.46 | 2,154,665 | -0.16(-0.28%) |
Sep 17, 2018 | 56.85 | 56.87 | 56.36 | 56.61 | 1,755,812 | -0.15(-0.26%) |
Sep 14, 2018 | 56.68 | 56.80 | 56.04 | 56.76 | 2,210,860 | -0.26(-0.46%) |
Sep 13, 2018 | 56.71 | 57.04 | 56.43 | 57.02 | 1,956,194 | +0.30(+0.52%) |
Sep 12, 2018 | 56.86 | 57.12 | 56.55 | 56.73 | 2,676,678 | +0.02(+0.03%) |
Sep 11, 2018 | 56.94 | 57.25 | 56.60 | 56.71 | 3,020,243 | -0.08(-0.14%) |
Sep 10, 2018 | 56.61 | 56.97 | 56.39 | 56.79 | 1,960,178 | +0.48(+0.86%) |
Sep 07, 2018 | 56.11 | 56.59 | 55.95 | 56.31 | 2,667,865 | -0.24(-0.43%) |
Sep 06, 2018 | 56.08 | 56.76 | 55.79 | 56.55 | 2,673,211 | +0.58(+1.03%) |
Sep 05, 2018 | 55.01 | 56.01 | 54.98 | 55.97 | 1,588,694 | +1.03(+1.88%) |
Sep 04, 2018 | 54.68 | 55.09 | 54.63 | 54.94 | 1,223,107 | +0.45(+0.82%) |
Aug 31, 2018 | 54.49 | 54.49 | 54.49 | 0 | -0.28(-0.50%) | |
Aug 30, 2018 | 54.79 | 55.04 | 54.60 | 54.76 | 1,813,777 | +0.08(+0.14%) |
Aug 29, 2018 | 54.52 | 54.71 | 54.34 | 54.69 | 1,488,509 | +0.21(+0.38%) |
Aug 28, 2018 | 54.49 | 54.57 | 54.13 | 54.48 | 1,745,306 | -0.13(-0.24%) |
Aug 27, 2018 | 55.21 | 55.33 | 54.32 | 54.61 | 828,594 | -0.53(-0.97%) |
Aug 24, 2018 | 54.84 | 55.16 | 54.53 | 55.14 | 1,001,116 | +0.29(+0.53%) |
Aug 23, 2018 | 54.84 | 55.21 | 54.65 | 54.85 | 1,363,745 | +0.08(+0.14%) |
Aug 22, 2018 | 55.33 | 55.42 | 54.52 | 54.77 | 1,111,280 | -0.56(-1.01%) |
Aug 21, 2018 | 55.56 | 55.56 | 55.06 | 55.33 | 1,349,020 | -0.31(-0.56%) |
Aug 20, 2018 | 56.00 | 56.09 | 55.47 | 55.64 | 1,284,992 | -0.16(-0.29%) |
Aug 17, 2018 | 55.45 | 55.98 | 55.31 | 55.81 | 2,084,044 | +0.27(+0.48%) |
Aug 16, 2018 | 54.76 | 55.56 | 54.55 | 55.54 | 2,549,571 | +0.72(+1.32%) |
Aug 15, 2018 | 54.54 | 55.21 | 54.27 | 54.82 | 1,253,824 | +0.44(+0.81%) |
Aug 14, 2018 | 54.19 | 54.66 | 54.08 | 54.38 | 1,168,972 | +0.09(+0.17%) |
Aug 13, 2018 | 54.15 | 54.35 | 53.94 | 54.28 | 1,226,336 | +0.18(+0.33%) |
Aug 10, 2018 | 54.28 | 54.64 | 54.03 | 54.10 | 1,088,382 | -0.04(-0.08%) |
Aug 09, 2018 | 54.00 | 54.20 | 53.75 | 54.14 | 1,092,246 | +0.20(+0.37%) |
Aug 08, 2018 | 53.80 | 54.17 | 53.71 | 53.94 | 1,043,435 | +0.01(+0.02%) |
Aug 07, 2018 | 53.80 | 54.07 | 53.39 | 53.94 | 1,348,939 | +0.02(+0.03%) |
Aug 06, 2018 | 54.01 | 54.17 | 53.68 | 53.92 | 1,393,149 | +0.10(+0.19%) |
Aug 03, 2018 | 53.43 | 54.08 | 52.63 | 53.82 | 1,754,942 | +0.59(+1.10%) |
Aug 02, 2018 | 52.88 | 53.38 | 52.48 | 53.23 | 1,893,511 | +0.35(+0.67%) |
Aug 01, 2018 | 53.05 | 53.32 | 52.38 | 52.88 | 1,731,362 | -0.60(-1.13%) |
Jul 31, 2018 | 53.17 | 53.52 | 52.90 | 53.48 | 2,230,940 | +0.55(+1.04%) |
Jul 30, 2018 | 53.31 | 53.31 | 52.80 | 52.93 | 914,215 | -0.45(-0.84%) |
Jul 27, 2018 | 53.56 | 53.78 | 53.21 | 53.38 | 1,453,110 | -0.18(-0.34%) |
Jul 26, 2018 | 53.26 | 53.69 | 53.22 | 53.56 | 1,538,082 | +0.68(+1.29%) |
Jul 25, 2018 | 52.49 | 53.01 | 52.30 | 52.88 | 1,678,603 | +0.31(+0.59%) |
Jul 24, 2018 | 52.24 | 52.62 | 51.65 | 52.57 | 1,544,822 | +0.06(+0.11%) |
Jul 23, 2018 | 52.92 | 52.95 | 52.20 | 52.51 | 866,897 | -0.35(-0.67%) |
Jul 20, 2018 | 52.85 | 53.13 | 52.36 | 52.86 | 1,049,592 | -0.32(-0.60%) |
Jul 19, 2018 | 52.89 | 53.41 | 52.71 | 53.18 | 784,869 | +0.55(+1.05%) |
Jul 18, 2018 | 52.77 | 52.79 | 52.33 | 52.63 | 1,161,240 | -0.17(-0.33%) |
Jul 17, 2018 | 53.05 | 53.07 | 52.60 | 52.80 | 879,430 | -0.06(-0.11%) |
Jul 16, 2018 | 52.93 | 53.07 | 52.64 | 52.86 | 1,009,834 | -0.04(-0.08%) |
Jul 13, 2018 | 52.88 | 52.96 | 52.55 | 52.90 | 1,179,267 | +0.02(+0.03%) |
Jul 12, 2018 | 52.93 | 53.00 | 52.44 | 52.88 | 1,602,679 | -0.01(-0.02%) |
Jul 11, 2018 | 52.19 | 52.98 | 52.04 | 52.89 | 1,652,012 | +0.76(+1.45%) |
Jul 10, 2018 | 51.19 | 52.40 | 50.97 | 52.14 | 2,449,391 | +0.46(+0.88%) |
Jul 09, 2018 | 53.45 | 53.45 | 51.50 | 51.68 | 2,067,726 | -1.78(-3.32%) |
Jul 06, 2018 | 53.05 | 53.56 | 53.03 | 53.45 | 1,378,905 | +0.41(+0.78%) |
Jul 05, 2018 | 52.78 | 53.04 | 52.63 | 53.04 | 1,214,448 | +0.28(+0.52%) |
Jul 03, 2018 | 52.76 | 52.76 | 52.76 | 0 | +0.01(+0.02%) |