Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 58.09 | 58.39 | 58.02 | 58.15 | 43,650,500 | -0.48(-0.82%) |
Sep 27, 2018 | 58.63 | 58.89 | 58.56 | 58.62 | 25,204,606 | -0.12(-0.20%) |
Sep 26, 2018 | 58.69 | 59.12 | 58.68 | 58.74 | 31,454,104 | +0.03(+0.04%) |
Sep 25, 2018 | 58.88 | 58.92 | 58.70 | 58.72 | 22,945,256 | +0.29(+0.50%) |
Sep 24, 2018 | 58.70 | 58.72 | 58.43 | 58.43 | 23,833,488 | -0.27(-0.45%) |
Sep 21, 2018 | 58.65 | 58.78 | 58.60 | 58.69 | 22,220,590 | +0.03(+0.04%) |
Sep 20, 2018 | 58.56 | 58.74 | 58.40 | 58.67 | 28,794,394 | +0.72(+1.24%) |
Sep 19, 2018 | 57.80 | 58.03 | 57.80 | 57.95 | 17,925,742 | +0.21(+0.36%) |
Sep 18, 2018 | 57.56 | 57.83 | 57.56 | 57.74 | 24,244,146 | +0.60(+1.05%) |
Sep 17, 2018 | 57.38 | 57.48 | 57.14 | 57.15 | 15,995,049 | +0.05(+0.09%) |
Sep 14, 2018 | 57.18 | 57.25 | 56.96 | 57.09 | 24,610,760 | +0.09(+0.15%) |
Sep 13, 2018 | 57.14 | 57.19 | 56.86 | 57.01 | 30,413,096 | +0.42(+0.74%) |
Sep 12, 2018 | 56.41 | 56.73 | 56.37 | 56.59 | 22,652,300 | +0.24(+0.42%) |
Sep 11, 2018 | 56.02 | 56.37 | 55.93 | 56.35 | 20,641,304 | +0.05(+0.09%) |
Sep 10, 2018 | 56.40 | 56.44 | 56.23 | 56.30 | 18,295,728 | +0.34(+0.61%) |
Sep 07, 2018 | 55.87 | 56.12 | 55.79 | 55.96 | 26,881,544 | -0.45(-0.80%) |
Sep 06, 2018 | 56.50 | 56.63 | 56.14 | 56.41 | 29,884,936 | -0.17(-0.30%) |
Sep 05, 2018 | 56.73 | 56.80 | 56.41 | 56.58 | 31,396,722 | -0.52(-0.91%) |
Sep 04, 2018 | 56.87 | 57.11 | 56.80 | 57.10 | 29,587,310 | -0.49(-0.85%) |
Aug 31, 2018 | 57.59 | 57.59 | 57.59 | 0 | -0.46(-0.80%) | |
Aug 30, 2018 | 58.11 | 58.20 | 57.91 | 58.05 | 24,254,856 | -0.56(-0.95%) |
Aug 29, 2018 | 58.29 | 58.62 | 58.23 | 58.61 | 21,173,420 | +0.32(+0.54%) |
Aug 28, 2018 | 58.49 | 58.54 | 58.26 | 58.29 | 23,230,236 | -0.05(-0.09%) |
Aug 27, 2018 | 58.08 | 58.39 | 58.04 | 58.34 | 29,022,378 | +0.77(+1.34%) |
Aug 24, 2018 | 57.50 | 57.69 | 57.41 | 57.57 | 25,510,184 | +0.33(+0.58%) |
Aug 23, 2018 | 57.36 | 57.48 | 57.19 | 57.24 | 25,760,492 | -0.41(-0.71%) |
Aug 22, 2018 | 57.68 | 57.75 | 57.58 | 57.65 | 15,455,205 | +0.22(+0.39%) |
Aug 21, 2018 | 57.44 | 57.61 | 57.29 | 57.43 | 18,323,154 | +0.35(+0.61%) |
Aug 20, 2018 | 56.99 | 57.15 | 56.97 | 57.08 | 18,976,986 | +0.31(+0.54%) |
Aug 17, 2018 | 56.42 | 56.91 | 56.37 | 56.77 | 30,077,712 | +0.33(+0.59%) |
Aug 16, 2018 | 56.41 | 56.64 | 56.38 | 56.44 | 27,241,366 | +0.39(+0.70%) |
Aug 15, 2018 | 56.11 | 56.18 | 55.72 | 56.04 | 48,646,112 | -0.82(-1.44%) |
Aug 14, 2018 | 56.95 | 57.00 | 56.76 | 56.86 | 26,422,384 | -0.01(-0.02%) |
Aug 13, 2018 | 57.00 | 57.11 | 56.74 | 56.87 | 29,019,372 | -0.21(-0.36%) |
Aug 10, 2018 | 57.18 | 57.29 | 56.96 | 57.08 | 33,470,674 | -1.16(-2.00%) |
Aug 09, 2018 | 58.43 | 58.49 | 58.21 | 58.24 | 13,990,397 | -0.17(-0.29%) |
Aug 08, 2018 | 58.39 | 58.52 | 58.26 | 58.41 | 16,151,304 | -0.05(-0.09%) |
Aug 07, 2018 | 58.59 | 58.61 | 58.41 | 58.46 | 20,457,466 | +0.45(+0.78%) |
Aug 06, 2018 | 57.90 | 58.09 | 57.80 | 58.01 | 14,122,708 | -0.25(-0.43%) |
Aug 03, 2018 | 58.00 | 58.28 | 57.97 | 58.26 | 16,576,605 | +0.03(+0.06%) |
Aug 02, 2018 | 57.97 | 58.22 | 57.91 | 58.22 | 28,464,550 | -0.38(-0.66%) |
Aug 01, 2018 | 58.81 | 58.84 | 58.53 | 58.61 | 29,701,466 | -0.30(-0.51%) |
Jul 31, 2018 | 59.04 | 59.10 | 58.80 | 58.91 | 29,334,906 | +0.08(+0.13%) |
Jul 30, 2018 | 59.04 | 59.09 | 58.82 | 58.83 | 20,615,148 | -0.01(-0.01%) |
Jul 27, 2018 | 58.98 | 59.10 | 58.78 | 58.84 | 33,806,500 | +0.11(+0.19%) |
Jul 26, 2018 | 58.77 | 58.88 | 58.67 | 58.73 | 26,904,916 | -0.27(-0.45%) |
Jul 25, 2018 | 58.55 | 59.09 | 58.36 | 58.99 | 34,726,916 | +0.44(+0.74%) |
Jul 24, 2018 | 58.70 | 58.83 | 58.46 | 58.56 | 20,632,930 | +0.34(+0.59%) |
Jul 23, 2018 | 58.21 | 58.27 | 58.10 | 58.21 | 11,918,641 | +0.00(+0.00%) |
Jul 20, 2018 | 58.31 | 57.94 | 58.21 | 33,453,964 | +0.27(+0.47%) | |
Jul 19, 2018 | 57.76 | 58.05 | 57.70 | 57.94 | 30,771,880 | -0.12(-0.21%) |
Jul 18, 2018 | 58.01 | 58.19 | 57.91 | 58.06 | 16,033,878 | +0.01(+0.01%) |
Jul 17, 2018 | 57.80 | 58.12 | 57.76 | 58.05 | 19,837,194 | +0.10(+0.18%) |
Jul 16, 2018 | 57.96 | 58.03 | 57.85 | 57.95 | 18,033,214 | -0.03(-0.04%) |
Jul 13, 2018 | 57.82 | 58.00 | 57.71 | 57.97 | 20,120,062 | +0.18(+0.31%) |
Jul 12, 2018 | 57.66 | 57.85 | 57.56 | 57.80 | 21,995,316 | +0.44(+0.78%) |
Jul 11, 2018 | 57.67 | 57.82 | 57.18 | 57.35 | 35,280,624 | -0.97(-1.67%) |
Jul 10, 2018 | 58.25 | 58.39 | 58.21 | 58.33 | 22,194,982 | -0.03(-0.04%) |
Jul 09, 2018 | 58.26 | 58.37 | 58.11 | 58.35 | 24,183,618 | +0.56(+0.96%) |
Jul 06, 2018 | 57.56 | 57.91 | 57.50 | 57.80 | 19,459,108 | +0.31(+0.54%) |
Jul 05, 2018 | 57.44 | 57.53 | 57.28 | 57.49 | 21,741,050 | +0.56(+0.99%) |
Jul 03, 2018 | 56.92 | 56.92 | 56.92 | 0 | +0.17(+0.30%) |